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

26.25
-0.10
(-0.38%)
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
(2026-04-06) 		-0.40 -1.50% 11,545,900 -13,285 2.7
25.90
29.05
26.25
2 tháng
(2026-03-06) 		-4.15 -13.61% 30,254,700 229,215 6.8
24.45
30.50
26.25
3 tháng
(2026-02-04) 		-5.55 -17.40% 43,937,200 345,715 10.4
24.45
32.05
26.25
6 tháng
(2025-11-06) 		-10.30 -28.10% 100,480,900 -509,985 -20.5
24.45
36.65
26.25
12 tháng
(2025-05-12) 		3.17 13.67% 461,720,900 -584,771 -29.7
23.18
44.90
26.25
24 tháng
(2024-05-15) 		-3.20 -10.82% 774,687,100 -2,158,111 -104.6
21.33
44.90
26.25
36 tháng
(2023-05-22) 		14.08 114.70% 1,267,086,500 -334,956 -68.4
12.27
44.90
26.25
60 tháng
(2021-05-31) 		16.54 168.50% 1,903,866,700 -2,663,500 -117.5
5.27
44.90
26.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2017
4.11
 1,958,138 3.79 4.15 3.75 97,900 0 1.0
23/05/2017
3.79
 731,894 3.83 3.91 3.75 0 0 0
22/05/2017
3.83
 1,369,641 3.79 4.03 3.79 0 0 0
19/05/2017
3.79
 2,173,722 3.52 3.87 3.48 0 0 0
18/05/2017
3.52
 749,021 3.56 3.60 3.48 0 0 0
17/05/2017
3.56
 887,896 3.52 3.60 3.44 0 0 0
16/05/2017
3.52
 780,964 3.64 3.72 3.52 0 0 0
15/05/2017
3.64
 1,581,171 3.52 3.68 3.52 0 0 0
12/05/2017
3.52
 2,456,309 3.32 3.60 3.28 0 0 0
11/05/2017
3.32
 382,060 3.28 3.36 3.28 20,600 0 0.2
10/05/2017
3.28
 639,420 3.32 3.44 3.28 0 0 0
09/05/2017
3.32
 1,073,127 3.09 3.36 3.09 0 204,600 -1.7
08/05/2017
3.09
 320,570 3.13 3.13 3.05 0 55,000 -0.4
05/05/2017
3.13
 102,125 3.17 3.17 3.13 0 5,000 -0.0
04/05/2017
3.17
 231,442 3.13 3.21 3.13 0 0 0
03/05/2017
3.13
 63,999 3.09 3.13 3.09 0 0 0
28/04/2017
3.09
 182,628 3.13 3.13 3.09 1,500 0 0.0
27/04/2017
3.13
 300,736 3.13 3.17 3.09 0 0 0
26/04/2017
3.13
 51,743 3.05 3.13 3.05 0 0 0
25/04/2017
3.05
 210,951 3.05 3.09 3.05 0 0 0
24/04/2017
3.05
 89,346 3.13 3.13 3.05 0 0 0
21/04/2017
3.13
 217,234 3.17 3.21 3.13 0 0 0
20/04/2017
3.17
 161,010 3.17 3.17 3.09 0 0 0
19/04/2017
3.17
 155,534 3.13 3.17 3.09 50,000 0 0.4
18/04/2017
3.13
 505,725 3.09 3.13 3.05 6,500 0 0.1
17/04/2017
3.09
 261,890 3.25 3.25 3.09 500 0 0.0
14/04/2017
3.25
 336,637 3.28 3.28 3.21 1,700 0 0.0
13/04/2017
3.28
 159,500 3.36 3.40 3.28 0 10,000 -0.1
12/04/2017
3.36
 297,636 3.32 3.36 3.28 0 10,000 -0.1
11/04/2017
3.32
 281,314 3.40 3.40 3.32 0 10,000 -0.1
10/04/2017
3.40
 154,089 3.32 3.40 3.28 0 10,000 -0.1
07/04/2017
3.32
 133,600 3.36 3.36 3.32 0 10,000 -0.1
05/04/2017
3.36
 182,480 3.44 3.48 3.32 0 10,000 -0.1
04/04/2017
3.44
 225,770 3.48 3.48 3.44 0 0 0
03/04/2017
3.48
 203,608 3.48 3.52 3.44 0 0 0
31/03/2017
3.48
 574,759 3.44 3.56 3.40 0 10,000 -0.1
30/03/2017
3.44
 221,650 3.40 3.44 3.36 0 0 0
29/03/2017
3.40
 313,342 3.40 3.44 3.32 0 0 0
28/03/2017
3.40
 392,229 3.48 3.52 3.40 0 0 0
27/03/2017
3.48
 925,699 3.25 3.52 3.28 204,800 0 1.8
24/03/2017
3.25
 458,856 3.21 3.28 3.21 0 0 0
23/03/2017
3.21
 254,739 3.28 3.28 3.21 0 0 0
22/03/2017
3.28
 188,435 3.32 3.32 3.25 0 0 0
21/03/2017
3.32
 223,429 3.36 3.36 3.32 0 0 0
20/03/2017
3.36
 418,860 3.21 3.40 3.28 0 0 0
17/03/2017
3.21
 275,374 3.21 3.32 3.21 0 0 0
16/03/2017
3.21
 214,965 3.17 3.21 3.17 0 0 0
15/03/2017
3.17
 170,918 3.21 3.21 3.13 0 0 0
14/03/2017
3.21
 240,755 3.21 3.21 3.13 0 0 0
13/03/2017
3.21
 173,062 3.21 3.21 3.17 0 0 0
10/03/2017
3.21
 216,318 3.28 3.28 3.21 0 0 0
09/03/2017
3.28
 198,388 3.21 3.32 3.21 0 0 0
08/03/2017
3.21
 287,054 3.17 3.28 3.17 0 0 0
07/03/2017
3.17
 303,245 3.17 3.17 3.17 0 0 0
06/03/2017
3.17
 339,580 3.17 3.21 3.17 0 0 0
03/03/2017
3.17
 178,683 3.17 3.21 3.13 0 0 0
02/03/2017
3.17
 346,322 3.13 3.21 3.09 0 0 0
01/03/2017
3.13
 236,760 3.09 3.13 3.05 0 0 0
28/02/2017
3.09
 231,980 3.13 3.17 3.09 0 0 0
27/02/2017
3.13
 527,618 3.13 3.25 3.01 0 0 0
24/02/2017
3.13
 355,573 3.21 3.28 3.13 0 0 0
23/02/2017
3.21
 378,210 3.32 3.36 3.21 11,500 0 0.1
22/02/2017
3.32
 568,816 3.28 3.40 3.28 0 0 0
21/02/2017
3.28
 395,064 3.32 3.40 3.25 0 0 0
20/02/2017
3.32
 628,777 3.17 3.48 3.17 0 0 0
17/02/2017
3.17
 239,725 3.01 3.17 3.05 0 0 0
16/02/2017
3.01
 804,479 2.89 3.17 2.93 0 0 0
15/02/2017
2.89
 100,243 2.85 2.93 2.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |