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)
09/03/2018
4.44
 497,430 4.42 4.52 4.44 0 5,080 -0.1
08/03/2018
4.42
 180,310 4.39 4.42 4.39 16,000 0 0.2
07/03/2018
4.39
 365,860 4.54 4.60 4.37 6,100 100 0.1
06/03/2018
4.54
 684,160 4.32 4.54 4.31 186,000 60,330 1.7
05/03/2018
4.32
 417,820 4.55 4.59 4.32 3,120 0 0.0
02/03/2018
4.55
 502,320 4.52 4.55 4.39 126,370 500 1.7
01/03/2018
4.52
 876,850 4.37 4.59 4.36 3,060 0 0.0
28/02/2018
4.37
 489,670 4.22 4.37 4.12 178,820 1,030 2.3
27/02/2018
4.22
 391,900 4.32 4.32 4.19 82,700 0 1.1
26/02/2018
4.32
 673,890 4.34 4.42 4.31 30,000 40,040 -0.1
23/02/2018
4.34
 508,100 4.39 4.40 4.29 0 40,000 -0.5
22/02/2018
4.39
 387,040 4.42 4.42 4.29 93,400 0 1.2
21/02/2018
4.42
 345,440 4.29 4.42 4.32 159,100 0 2.1
13/02/2018
4.29
 373,850 4.36 4.39 4.29 0 5,850 -0.1
12/02/2018
4.36
 520,460 4.16 4.36 4.16 109,400 1,100 1.4
09/02/2018
4.16
 584,620 4.12 4.16 3.86 181,150 15,300 2.1
08/02/2018
4.12
 490,650 4.11 4.16 4.03 261,540 0 3.2
07/02/2018
4.11
 737,730 4.01 4.24 4.06 3,500 91,460 -1.1
06/02/2018
4.01
 754,780 4.31 4.31 4.01 50 85,900 -1.0
05/02/2018
4.31
 1,277,300 4.62 4.62 4.31 570,200 120,810 6.1
02/02/2018
4.62
 890,310 4.70 4.75 4.62 218,110 201,780 0.2
01/02/2018
4.70
 1,515,890 4.62 4.75 4.52 614,880 6,190 8.5
31/01/2018
4.62
 1,449,050 4.77 4.77 4.55 500,260 5,350 7.0
30/01/2018
4.77
 1,380,660 4.50 4.80 4.42 146,350 2,080 2.1
29/01/2018
4.50
 1,915,750 4.22 4.50 4.27 235,000 0 3.2
26/01/2018
4.22
 2,083,120 3.96 4.22 3.96 182,350 10,000 2.2
25/01/2018
3.96
 659,160 3.93 4.01 3.93 0 14,000 -0.2
22/01/2018
3.93
 592,840 3.93 3.96 3.89 42,280 6,000 0.4
19/01/2018
3.93
 403,610 3.93 3.96 3.86 144,580 5,000 1.7
18/01/2018
3.93
 624,660 3.84 3.93 3.79 171,700 5,640 1.9
17/01/2018
3.84
 668,060 3.89 4.01 3.84 13,170 0 0.2
16/01/2018
3.89
 823,950 3.88 3.99 3.83 0 47,600 -0.6
15/01/2018
3.88
 262,040 3.88 3.93 3.86 0 5,000 -0.1
12/01/2018
3.88
 659,830 3.91 3.96 3.86 0 6,600 -0.1
11/01/2018
3.91
 610,510 3.96 3.96 3.89 0 85,000 -1.0
10/01/2018
3.96
 827,920 4.01 4.09 3.94 0 31,120 -0.4
09/01/2018
4.01
 922,260 3.88 4.04 3.93 79,700 336,200 -3.1
08/01/2018
3.88
 702,940 3.86 3.96 3.83 0 158,300 -1.9
05/01/2018
3.86
 468,000 4.06 4.06 3.86 0 10,920 -0.1
04/01/2018
4.06
 852,610 3.99 4.06 3.91 167,800 0 2.1
03/01/2018
3.99
 759,280 4.01 4.04 3.98 2,770 11,000 -0.1
02/01/2018
4.01
 519,000 4.03 4.03 3.93 51,070 0 0.6
29/12/2017
4.03
 1,107,900 3.99 4.09 3.98 105,000 0 1.3
28/12/2017
3.99
 690,080 3.88 4.01 3.86 0 71,260 -0.8
27/12/2017
3.88
 418,700 3.93 3.96 3.84 0 0 0
26/12/2017
3.93
 458,230 3.84 3.98 3.81 220 0 0.0
25/12/2017
3.84
 285,530 3.79 3.88 3.74 60,000 0 0.7
22/12/2017
3.79
 367,580 3.86 3.89 3.79 0 0 0
21/12/2017
3.86
 562,560 3.96 3.99 3.86 4,100 70,000 -0.8
20/12/2017
3.96
 631,510 3.93 4.03 3.91 0 86,450 -1.0
19/12/2017
3.93
 888,660 3.83 4.03 3.79 1,000 0 0.0
18/12/2017
3.83
 374,550 3.74 3.86 3.79 0 0 0
15/12/2017
3.74
 1,014,610 3.53 3.76 3.53 0 0 0
14/12/2017
3.53
 83,470 3.48 3.53 3.45 0 0 0
13/12/2017
3.48
 336,490 3.50 3.56 3.46 0 0 0
12/12/2017
3.50
 343,110 3.58 3.61 3.35 0 0 0
11/12/2017
3.58
 342,280 3.70 3.70 3.56 0 0 0
08/12/2017
3.70
 260,560 3.65 3.70 3.60 0 0 0
07/12/2017
3.65
 423,040 3.60 3.70 3.56 0 0 0
06/12/2017
3.60
 386,330 3.70 3.70 3.50 0 0 0
05/12/2017
3.70
 751,530 3.70 3.89 3.66 17,560 0 0.2
04/12/2017
3.70
 880,860 3.46 3.70 3.46 22,400 0 0.2
01/12/2017
3.46
 440,000 3.46 3.48 3.43 0 0 0
30/11/2017
3.46
 252,840 3.48 3.53 3.45 0 0 0
29/11/2017
3.48
 223,170 3.40 3.50 3.43 0 0 0
28/11/2017
3.40
 290,630 3.48 3.51 3.40 0 0 0
27/11/2017
3.48
 350,880 3.43 3.58 3.42 0 0 0
24/11/2017
3.43
 210,010 3.32 3.43 3.29 50,000 3,000 0.5
23/11/2017
3.32
 533,050 3.25 3.37 3.30 50,000 8,930 0.4
22/11/2017
3.25
 255,770 3.25 3.33 3.20 100,000 2,930 1.0
21/11/2017
3.25
 161,150 3.25 3.26 3.21 50,000 10 0.5
20/11/2017
3.25
 106,330 3.30 3.30 3.23 0 0 0
17/11/2017
3.30
 402,510 3.30 3.43 3.27 0 0 0
16/11/2017
3.30
 311,550 3.20 3.32 3.14 0 0 0
15/11/2017
3.20
 113,470 3.28 3.33 3.20 33,000 0 0.3
14/11/2017
3.28
 449,080 3.18 3.40 3.23 2,600 0 0.0
13/11/2017
3.18
 352,540 2.97 3.18 2.96 5,000 0 0.0
10/11/2017
2.97
 115,260 2.97 2.98 2.95 27,000 0 0.2
09/11/2017
2.97
 124,600 2.97 3.00 2.95 53,000 0 0.5
08/11/2017
2.97
 148,030 3.00 3.01 2.94 20,000 0 0.2
07/11/2017
3.00
 72,000 3.00 3.05 2.94 37,990 0 0.3
06/11/2017
3.00
 33,600 2.97 3.04 2.90 20,000 0 0.2
03/11/2017
2.97
 228,070 2.88 2.98 2.85 102,010 21,220 0.7
02/11/2017
2.88
 130,010 3.02 3.05 2.88 20,000 0 0.2
01/11/2017
3.02
 134,780 3.04 3.04 2.99 27,560 120 0.3
31/10/2017
3.04
 203,920 3.07 3.09 3.00 58,700 0 0.5
30/10/2017
3.07
 133,990 3.09 3.13 3.07 0 0 0
27/10/2017
3.09
 182,410 2.96 3.13 2.94 1,780 1,640 0.0
26/10/2017
2.96
 274,720 3.12 3.14 2.94 0 15,650 -0.1
25/10/2017
3.12
 349,380 3.26 3.26 3.11 0 21,340 -0.2
24/10/2017
3.26
 439,050 3.38 3.38 3.22 111,300 112,030 -0.0
23/10/2017
3.38
 1,037,520 3.63 3.63 3.38 10,000 43,320 -0.4
20/10/2017
3.63
 315,560 3.68 3.70 3.63 10,600 5,200 0.1
19/10/2017
3.68
 121,780 3.68 3.71 3.66 20,000 0 0.2
18/10/2017
3.68
 227,350 3.68 3.73 3.68 0 74,120 -0.8
17/10/2017
3.68
 175,970 3.70 3.71 3.68 0 0 0
16/10/2017
3.70
 230,530 3.68 3.71 3.66 2,000 1,510 0.0
13/10/2017
3.68
 139,240 3.68 3.71 3.66 500 0 0.0
12/10/2017
3.68
 325,740 3.70 3.73 3.68 6,000 9,160 -0.0
11/10/2017
3.70
 214,280 3.71 3.74 3.70 8,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |