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

26.90
-0.40
(-1.47%)
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
(2026-02-23) 		-4.05 -12.92% 16,597,900 137,500 4.2
26.90
32.05
26.90
2 tháng
(2026-01-19) 		-6.65 -19.59% 32,898,000 -419,200 -14.1
26.90
33.95
26.90
3 tháng
(2025-12-18) 		-6.10 -18.26% 53,226,700 -331,300 -11.5
26.90
35
26.90
6 tháng
(2025-09-19) 		-12.05 -30.62% 159,290,300 -509,700 -20.1
26.90
44.90
26.90
12 tháng
(2025-03-24) 		-1.02 -3.61% 481,136,100 -931,213 -47.4
21.33
44.90
26.90
24 tháng
(2024-03-28) 		0.03 0.10% 824,739,100 -3,002,426 -133.7
21.33
44.90
26.90
36 tháng
(2023-04-03) 		15.34 128.30% 1,313,301,200 -2,373,278 -107.6
11.19
44.90
26.90
60 tháng
(2021-04-13) 		18.44 208.10% 1,917,515,500 -4,047,015 -144.1
5.27
44.90
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2017
4.71
 325,740 4.73 4.77 4.71 6,000 9,160 -0.0
11/10/2017
4.73
 214,280 4.75 4.79 4.73 8,000 0 0.1
10/10/2017
4.75
 190,130 4.71 4.77 4.67 10,360 0 0.1
09/10/2017
4.71
 376,370 4.75 4.77 4.71 0 0 0
06/10/2017
4.75
 178,840 4.81 4.81 4.75 0 6,000 -0.1
05/10/2017
4.81
 313,270 4.77 4.81 4.73 3,200 0 0.0
04/10/2017
4.77
 418,920 4.71 4.79 4.71 0 0 0
03/10/2017
4.71
 334,840 4.86 4.86 4.71 0 0 0
02/10/2017
4.86
 190,190 4.94 4.96 4.86 0 0 0
29/09/2017
4.94
 95,570 4.94 4.98 4.90 21,000 0 0.2
28/09/2017
4.94
 107,200 5.03 5.03 4.92 6,360 0 0.1
27/09/2017
5.03
 180,080 5.00 5.03 4.96 73,650 500 0.9
26/09/2017
5.00
 203,600 4.90 5.05 4.90 8,510 0 0.1
25/09/2017
4.90
 236,630 5.00 5.00 4.90 33,000 0 0.4
22/09/2017
5.00
 168,050 5.05 5.07 5.00 10,000 0 0.1
21/09/2017
5.05
 106,840 5.07 5.13 5.05 21,650 0 0.3
20/09/2017
5.07
 345,810 5.07 5.19 5.00 199,000 500 2.4
19/09/2017
5.07
 383,390 5.05 5.13 5.05 62,300 0 0.7
18/09/2017
5.05
 386,110 5.07 5.17 5.03 12,000 0 0.1
15/09/2017
5.07
 218,320 5.07 5.09 4.98 51,700 0 0.6
14/09/2017
5.07
 549,380 4.96 5.11 4.98 25,640 0 0.3
13/09/2017
4.96
 334,080 4.86 5.00 4.86 66,810 0 0.8
12/09/2017
4.86
 190,740 4.84 4.90 4.79 42,350 0 0.5
11/09/2017
4.84
 115,420 4.92 4.92 4.79 0 5,000 -0.1
08/09/2017
4.92
 356,700 5.03 5.07 4.92 55,000 0 0.6
07/09/2017
5.03
 807,750 4.75 5.05 4.75 7,970 0 0.1
06/09/2017
4.75
 165,760 4.79 4.79 4.73 600 0 0.0
05/09/2017
4.79
 178,440 4.79 4.84 4.77 1,000 0 0.0
01/09/2017
4.79
 169,910 4.81 4.88 4.79 14,800 0 0.2
31/08/2017
4.81
 307,080 4.81 4.88 4.75 19,360 0 0.2
30/08/2017
4.81
 124,550 4.86 4.90 4.77 0 500 -0.0
29/08/2017
4.86
 223,670 4.81 4.90 4.77 44,000 0 0.5
28/08/2017
4.81
 178,260 4.88 4.94 4.75 0 500 -0.0
25/08/2017
4.88
 201,010 4.92 4.94 4.77 7,000 0 0.1
24/08/2017
4.92
 189,150 4.86 4.94 4.86 20,900 5,000 0.2
23/08/2017
4.86
 312,490 4.69 4.86 4.69 189,360 0 2.2
22/08/2017
4.69
 444,860 4.86 4.90 4.69 0 0 0
21/08/2017
4.86
 247,620 4.98 5.05 4.86 0 0 0
18/08/2017
4.98
 251,430 5.03 5.09 4.90 82,200 0 1.0
17/08/2017
5.03
 526,730 5.13 5.17 5.03 104,050 0 1.3
16/08/2017
5.13
 360,430 5.13 5.17 5.11 58,500 0 0.7
15/08/2017
5.13
 228,920 5.26 5.28 5.13 0 0 0
14/08/2017
5.26
 213,590 5.19 5.26 5.11 59,200 0 0.7
11/08/2017
5.19
 365,760 5.17 5.24 5.07 0 28,560 -0.3
10/08/2017
5.17
 385,820 5.19 5.24 5.11 59,000 0 0.7
09/08/2017
5.19
 787,310 5.43 5.43 5.13 99,100 0 1.2
08/08/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
08/08/2017
5.43
 901,060 5.32 5.53 5.36 100,190 0 1.3
07/08/2017
5.32
 1,048,040 5.26 5.40 5.24 106,100 0 1.4
04/08/2017
5.26
 934,850 5.01 5.28 5.03 126,500 0 1.7
03/08/2017
5.01
 272,660 4.99 5.08 4.97 20,000 0 0.3
02/08/2017
4.99
 555,400 5.10 5.10 4.99 30,000 1,910 0.4
01/08/2017
5.10
 441,840 5.08 5.16 4.99 0 0 0
31/07/2017
5.08
 401,670 5.04 5.08 4.99 3,030 50 0.0
28/07/2017
5.04
 554,230 4.99 5.04 4.97 110,000 56,200 0.7
27/07/2017
4.99
 546,930 4.93 4.99 4.87 144,000 0 1.8
26/07/2017
4.93
 393,260 4.79 4.95 4.81 117,440 3,000 1.4
25/07/2017
4.79
 326,670 4.73 4.79 4.69 110,350 0 1.3
24/07/2017
4.73
 452,250 4.77 4.77 4.61 51,000 0 0.6
21/07/2017
4.77
 755,980 4.87 5.03 4.77 106,130 0 1.3
20/07/2017
4.87
 386,370 4.91 4.91 4.75 53,190 0 0.7
19/07/2017
4.91
 404,970 4.61 4.91 4.65 135,400 0 1.7
18/07/2017
4.61
 497,080 4.65 4.67 4.50 50,000 0 0.6
17/07/2017
4.65
 1,167,940 4.93 4.93 4.59 31,500 0 0.4
14/07/2017
4.93
 377,160 4.95 5.01 4.93 34,500 0 0.4
13/07/2017
4.95
 509,810 4.97 5.01 4.93 39,730 0 0.5
12/07/2017
4.97
 287,370 4.93 5.04 4.95 36,000 0 0.5
11/07/2017
4.93
 663,250 4.93 5.01 4.77 24,690 0 0.3
10/07/2017
4.93
 1,246,180 5.18 5.18 4.85 64,560 18,000 0.6
07/07/2017
5.18
 1,930,730 5.55 5.55 5.18 10,200 0 0.1
06/07/2017
5.55
 1,123,350 5.44 5.63 5.40 42,660 72,000 -0.4
05/07/2017
5.44
 1,628,810 5.08 5.44 5.08 31,840 0 0.4
04/07/2017
5.08
 712,010 5.04 5.12 5.01 34,000 0 0.4
03/07/2017
5.04
 1,615,600 4.93 5.08 4.89 29,000 0 0.4
30/06/2017
4.93
 603,760 4.91 4.99 4.87 66,500 30 0.8
29/06/2017
4.91
 947,900 4.85 4.97 4.89 11,500 17,140 -0.1
28/06/2017
4.85
 874,920 4.75 4.91 4.75 47,500 0 0.6
27/06/2017
4.75
 734,000 4.71 4.83 4.69 100,300 14,000 1.0
26/06/2017
4.71
 629,890 4.56 4.73 4.59 71,330 10,000 0.7
23/06/2017
4.56
 931,920 4.50 4.61 4.46 55,800 10,500 0.5
22/06/2017
4.50
 889,190 4.67 4.77 4.50 4,000 10,000 -0.1
21/06/2017
4.67
 1,063,410 4.77 4.77 4.63 30 17,400 -0.2
20/06/2017
4.77
 2,185,300 4.30 4.81 4.65 2,250 2,000 0.0
19/06/2017
4.30
 0 4.30 4.30 4.30 0 0 0
16/06/2017
4.30
 0 4.30 4.30 4.30 0 0 0
15/06/2017
4.30
 0 4.50 4.30 4.50 0 0 0.0
14/06/2017
4.50
 1,066,327 4.30 4.58 4.30 25,600 2,000 0.3
13/06/2017
4.30
 742,314 4.30 4.34 4.22 18,000 7,000 0.1
12/06/2017
4.30
 673,457 4.34 4.38 4.22 0 2,100 -0.0
09/06/2017
4.34
 565,375 4.30 4.42 4.30 50,000 9,400 0.5
08/06/2017
4.30
 692,792 4.34 4.42 4.30 31,500 2,000 0.3
07/06/2017
4.34
 1,727,882 4.22 4.42 4.22 306,500 2,000 3.4
06/06/2017
4.22
 482,724 4.22 4.26 4.18 10,000 2,000 0.1
05/06/2017
4.22
 758,377 4.22 4.30 4.18 115,000 2,900 1.2
02/06/2017
4.22
 865,136 4.07 4.26 4.03 43,000 0 0.5
01/06/2017
4.07
 528,540 3.99 4.07 3.95 30,000 0 0.3
31/05/2017
3.99
 915,464 3.95 4.07 3.91 1,000 0 0.0
30/05/2017
3.95
 1,538,490 4.18 4.26 3.95 85,200 0 0.9
29/05/2017
4.18
 1,742,920 4.22 4.42 4.18 144,000 0 1.6
26/05/2017
4.22
 1,176,643 4.15 4.30 4.11 83,000 0 0.9
25/05/2017
4.15
 991,520 4.11 4.30 4.11 33,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |