CTCP Chứng khoán Ngân hàng Công thương Việt Nam (cts)

22.25
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-07-06) 		-4.80 -17.74% 59,148,100 -194,080 0
20
28.90
22.25
2 tháng
(2026-06-08) 		1.35 6.47% 102,701,900 -410,908 0
20
28.90
22.25
3 tháng
(2026-05-07) 		1.20 5.68% 119,510,600 -190,431 0
20
28.90
22.25
6 tháng
(2026-02-06) 		-1.19 -5.07% 163,284,000 181,884 13.4
19.10
28.90
22.25
12 tháng
(2025-08-11) 		-9.39 -29.68% 399,971,700 -902,616 -39.5
19.10
35.08
22.25
24 tháng
(2024-08-15) 		2.86 14.72% 777,667,000 -839,706 -37.7
16.66
35.08
22.25
36 tháng
(2023-08-21) 		9.08 68.99% 1,252,328,100 -1,590,187 -88.1
10.60
35.08
22.25
60 tháng
(2021-08-31) 		10.42 88.04% 1,890,990,100 -3,087,331 -121.1
4.12
35.08
22.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2018
3.71
 99,840 3.83 3.83 3.71 0 0 0
31/07/2018
3.83
 70,700 3.86 3.88 3.74 20,000 0 0.2
30/07/2018
3.86
 161,020 3.74 3.91 3.74 0 0 0
27/07/2018
3.74
 201,470 3.66 3.79 3.56 0 0 0
26/07/2018
3.66
 61,540 3.73 3.74 3.66 0 0 0
25/07/2018
3.73
 83,260 3.70 3.79 3.63 0 0 0
24/07/2018
3.70
 407,490 3.46 3.70 3.43 0 81,600 -0.9
23/07/2018
3.46
 67,920 3.40 3.46 3.38 0 0 0
20/07/2018
3.40
 134,610 3.46 3.48 3.33 0 0 0
19/07/2018
3.46
 191,500 3.37 3.50 3.33 0 0 0
18/07/2018
3.37
 176,700 3.15 3.37 3.19 17,820 10,000 0.1
17/07/2018
3.15
 28,120 3.13 3.25 3.14 0 0 0
16/07/2018
3.13
 32,360 3.20 3.25 3.13 10 0 0.0
13/07/2018
3.20
 74,290 3.17 3.27 3.17 100 10,000 -0.1
12/07/2018
3.17
 11,190 3.19 3.20 3.13 0 0 0
11/07/2018
3.19
 48,670 3.23 3.23 3.05 31,900 0 0.3
10/07/2018
3.23
 33,750 3.16 3.27 3.07 0 0 0
09/07/2018
3.16
 32,950 3.23 3.26 3.06 0 0 0
06/07/2018
3.23
 60,450 3.08 3.27 2.89 0 10,000 -0.1
05/07/2018
3.08
 84,030 3.10 3.12 2.94 30,100 14,500 0.1
04/07/2018
3.10
 35,000 3.13 3.20 3.04 0 10,000 -0.1
03/07/2018
3.13
 111,050 3.33 3.43 3.13 19,000 7,500 0.1
02/07/2018
3.33
 136,190 3.58 3.61 3.33 0 0 0
29/06/2018
3.58
 20,710 3.70 3.70 3.58 0 0 0
28/06/2018
3.70
 54,070 3.70 3.70 3.56 33,400 0 0.4
27/06/2018
3.70
 36,060 3.66 3.70 3.56 0 0 0
26/06/2018
3.66
 53,840 3.71 3.71 3.63 0 2,940 -0.0
25/06/2018
3.71
 53,500 3.68 3.81 3.63 2,970 0 0.0
22/06/2018
3.68
 16,890 3.63 3.73 3.63 0 0 0
21/06/2018
3.63
 21,360 3.76 3.79 3.63 0 0 0
20/06/2018
3.76
 17,700 3.66 3.79 3.66 0 0 0
19/06/2018
3.66
 138,550 3.86 3.86 3.63 0 51,180 -0.6
18/06/2018
3.86
 40,220 3.86 3.93 3.83 0 0 0
15/06/2018
3.86
 15,990 3.94 3.94 3.83 0 2,240 -0.0
14/06/2018
3.94
 65,950 3.96 4.03 3.86 0 7,560 -0.1
13/06/2018
3.96
 55,140 3.88 3.99 3.89 0 0 0
12/06/2018
3.88
 68,040 3.99 3.99 3.88 0 0 0
11/06/2018
3.99
 72,040 4.12 4.12 3.96 3,000 930 0.0
08/06/2018
4.12
 40,390 4.11 4.12 4.03 0 7,070 -0.1
07/06/2018
4.11
 55,850 4.11 4.12 3.99 10,000 19,110 -0.1
06/06/2018
4.11
 25,290 4.16 4.24 4.06 0 0 0
05/06/2018
4.16
 46,460 4.26 4.26 4.09 0 0 0
04/06/2018
4.26
 84,040 4.03 4.26 3.93 52,000 0 0.7
01/06/2018
4.03
 56,110 4.03 4.04 3.89 10,000 10 0.1
31/05/2018
4.03
 156,120 3.79 4.03 3.79 112,700 0 1.4
30/05/2018
3.79
 30,840 3.86 3.86 3.73 0 0 0
29/05/2018
3.86
 19,650 3.76 3.96 3.70 0 0 0
28/05/2018
3.76
 146,790 3.96 3.96 3.70 50,700 24,640 0.3
25/05/2018
3.96
 71,330 3.99 3.99 3.76 20,000 12,200 0.1
24/05/2018
3.99
 11,260 4.03 4.03 3.96 10 0 0.0
23/05/2018
4.03
 114,480 3.88 4.03 3.88 77,000 10,000 0.8
22/05/2018
3.88
 111,900 4.16 4.16 3.88 10,000 0 0.1
21/05/2018
4.16
 34,230 4.19 4.19 4.06 15,000 0 0.2
18/05/2018
4.19
 111,610 4.17 4.19 4.03 63,400 0 0.8
17/05/2018
4.17
 81,620 4.11 4.17 4.09 63,000 0 0.8
16/05/2018
4.11
 73,920 4.14 4.16 4.03 2,000 0 0.0
15/05/2018
4.14
 65,030 4.17 4.21 4.12 0 0 0
14/05/2018
4.17
 35,390 4.26 4.29 4.09 0 0 0
11/05/2018
4.26
 58,880 4.12 4.32 3.98 20,000 0 0.3
10/05/2018
4.12
 193,760 4.16 4.16 3.96 30,000 0 0.4
09/05/2018
4.16
 55,250 4.22 4.29 4.16 0 0 0
08/05/2018
4.22
 60,820 4.32 4.32 4.22 0 0 0
07/05/2018
4.32
 96,970 4.19 4.36 4.16 275,184 275,184 0
04/05/2018
4.19
 60,080 4.36 4.39 4.12 0 0 0
03/05/2018
4.36
 205,090 4.29 4.36 4.01 110,000 0 1.4
02/05/2018
4.29
 142,500 4.45 4.45 4.19 20,000 18,000 0.0
27/04/2018
4.45
 133,950 4.39 4.49 4.26 0 0 0
26/04/2018
4.39
 208,490 4.45 4.45 4.26 112,000 0 1.5
24/04/2018
4.45
 212,560 4.49 4.59 4.31 76,200 61,000 0.2
23/04/2018
4.49
 126,640 4.82 4.82 4.49 0 0 0
20/04/2018
4.82
 218,720 4.72 4.82 4.57 139,000 3,000 2.0
19/04/2018
4.72
 340,900 4.75 4.75 4.52 110,300 38,880 1.0
18/04/2018
4.75
 178,350 4.82 4.88 4.75 82,000 0 1.2
17/04/2018
4.82
 118,780 4.92 4.92 4.78 0 0 0
16/04/2018
4.92
 283,800 4.75 4.92 4.62 157,650 0 2.3
13/04/2018
4.75
 290,600 4.85 4.98 4.75 22,880 0 0.3
12/04/2018
4.85
 263,290 4.82 4.92 4.78 21,610 0 0.3
11/04/2018
4.82
 475,900 5.11 5.20 4.82 33,620 0 0.5
10/04/2018
5.11
 606,220 4.98 5.26 5.05 23,280 2,500 0.3
09/04/2018
4.98
 391,900 5.02 5.15 4.92 0 0 0
06/04/2018
5.02
 340,740 5.08 5.15 4.98 5,000 0 0.1
05/04/2018
5.08
 435,750 4.97 5.08 4.87 140,300 0 2.1
04/04/2018
4.97
 441,470 5.02 5.11 4.97 4,500 0 0.1
03/04/2018
5.02
 853,030 4.75 5.02 4.55 218,330 50,000 2.5
02/04/2018
4.75
 464,290 4.60 4.75 4.59 151,200 30,000 1.7
30/03/2018
4.60
 292,340 4.64 4.67 4.59 0 0 0
29/03/2018
4.64
 150,700 4.62 4.67 4.55 115,300 1,600 1.6
28/03/2018
4.62
 290,000 4.62 4.67 4.52 177,400 0 2.5
27/03/2018
4.62
 252,680 4.72 4.82 4.62 1,500 0 0.0
26/03/2018
4.72
 267,000 4.65 4.72 4.55 143,300 0 2.0
23/03/2018
4.65
 740,080 4.65 4.65 4.39 192,100 0 2.6
22/03/2018
4.65
 508,430 4.70 4.72 4.59 137,440 57,000 1.1
21/03/2018
4.70
 374,900 4.77 4.78 4.62 104,000 10,000 1.3
20/03/2018
4.77
 324,340 4.82 4.82 4.55 54,300 0 0.8
19/03/2018
4.82
 710,560 4.83 4.93 4.50 30,000 0 0.4
16/03/2018
4.83
 1,248,410 4.52 4.83 4.57 22,000 100,000 -1.2
15/03/2018
4.52
 167,180 4.57 4.59 4.52 0 0 0
14/03/2018
4.57
 475,790 4.45 4.57 4.47 109,000 6,000 1.4
13/03/2018
4.45
 220,540 4.40 4.49 4.40 1,760 0 0.0
12/03/2018
4.40
 326,010 4.44 4.55 4.40 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |