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

25.90
0.90
(3.60%)
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
(2026-05-20) 		3.67 17.22% 23,981,900 210,167 0
20.90
25.90
25.90
2 tháng
(2026-04-20) 		3.52 16.36% 36,494,700 331,367 0
20.23
25.90
25.90
3 tháng
(2026-03-23) 		5.90 30.88% 53,043,800 664,682 7.7
19.10
25.90
25.90
6 tháng
(2025-12-22) 		-2.34 -8.57% 107,685,400 560,982 2.9
19.10
27.34
25.90
12 tháng
(2025-06-24) 		4.10 19.63% 439,427,300 -581,404 -60.3
19.10
35.08
25.90
24 tháng
(2024-07-01) 		3.37 15.56% 747,874,400 -1,138,208 -77.2
16.66
35.08
25.90
36 tháng
(2023-07-05) 		12.84 105.66% 1,225,829,800 -1,098,989 -92.5
10.60
35.08
25.90
60 tháng
(2021-07-15) 		16.53 195.09% 1,864,908,800 -2,442,233 -121.5
4.12
35.08
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2017
3.79
 312,490 3.66 3.79 3.66 189,360 0 2.2
22/08/2017
3.66
 444,860 3.79 3.83 3.66 0 0 0
21/08/2017
3.79
 247,620 3.89 3.94 3.79 0 0 0
18/08/2017
3.89
 251,430 3.93 3.98 3.83 82,200 0 1.0
17/08/2017
3.93
 526,730 4.01 4.04 3.93 104,050 0 1.3
16/08/2017
4.01
 360,430 4.01 4.04 3.99 58,500 0 0.7
15/08/2017
4.01
 228,920 4.11 4.12 4.01 0 0 0
14/08/2017
4.11
 213,590 4.06 4.11 3.99 59,200 0 0.7
11/08/2017
4.06
 365,760 4.04 4.09 3.96 0 28,560 -0.3
10/08/2017
4.04
 385,820 4.06 4.09 3.99 59,000 0 0.7
09/08/2017
4.06
 787,310 4.24 4.24 4.01 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
4.24
 901,060 4.15 4.32 4.19 100,190 0 1.3
07/08/2017
4.15
 1,048,040 4.11 4.22 4.09 106,100 0 1.4
04/08/2017
4.11
 934,850 3.91 4.12 3.93 126,500 0 1.7
03/08/2017
3.91
 272,660 3.90 3.97 3.88 20,000 0 0.3
02/08/2017
3.90
 555,400 3.99 3.99 3.90 30,000 1,910 0.4
01/08/2017
3.99
 441,840 3.97 4.03 3.90 0 0 0
31/07/2017
3.97
 401,670 3.94 3.97 3.90 3,030 50 0.0
28/07/2017
3.94
 554,230 3.90 3.94 3.88 110,000 56,200 0.7
27/07/2017
3.90
 546,930 3.85 3.90 3.80 144,000 0 1.8
26/07/2017
3.85
 393,260 3.74 3.86 3.76 117,440 3,000 1.4
25/07/2017
3.74
 326,670 3.70 3.74 3.67 110,350 0 1.3
24/07/2017
3.70
 452,250 3.73 3.73 3.61 51,000 0 0.6
21/07/2017
3.73
 755,980 3.80 3.93 3.73 106,130 0 1.3
20/07/2017
3.80
 386,370 3.83 3.83 3.71 53,190 0 0.7
19/07/2017
3.83
 404,970 3.61 3.83 3.64 135,400 0 1.7
18/07/2017
3.61
 497,080 3.64 3.65 3.51 50,000 0 0.6
17/07/2017
3.64
 1,167,940 3.85 3.85 3.59 31,500 0 0.4
14/07/2017
3.85
 377,160 3.86 3.91 3.85 34,500 0 0.4
13/07/2017
3.86
 509,810 3.88 3.91 3.85 39,730 0 0.5
12/07/2017
3.88
 287,370 3.85 3.94 3.86 36,000 0 0.5
11/07/2017
3.85
 663,250 3.85 3.91 3.73 24,690 0 0.3
10/07/2017
3.85
 1,246,180 4.05 4.05 3.79 64,560 18,000 0.6
07/07/2017
4.05
 1,930,730 4.34 4.34 4.05 10,200 0 0.1
06/07/2017
4.34
 1,123,350 4.25 4.40 4.22 42,660 72,000 -0.4
05/07/2017
4.25
 1,628,810 3.97 4.25 3.97 31,840 0 0.4
04/07/2017
3.97
 712,010 3.94 4.00 3.91 34,000 0 0.4
03/07/2017
3.94
 1,615,600 3.85 3.97 3.82 29,000 0 0.4
30/06/2017
3.85
 603,760 3.83 3.90 3.80 66,500 30 0.8
29/06/2017
3.83
 947,900 3.79 3.88 3.82 11,500 17,140 -0.1
28/06/2017
3.79
 874,920 3.71 3.83 3.71 47,500 0 0.6
27/06/2017
3.71
 734,000 3.68 3.77 3.67 100,300 14,000 1.0
26/06/2017
3.68
 629,890 3.56 3.70 3.59 71,330 10,000 0.7
23/06/2017
3.56
 931,920 3.51 3.61 3.48 55,800 10,500 0.5
22/06/2017
3.51
 889,190 3.65 3.73 3.51 4,000 10,000 -0.1
21/06/2017
3.65
 1,063,410 3.73 3.73 3.62 30 17,400 -0.2
20/06/2017
3.73
 2,185,300 3.36 3.76 3.64 2,250 2,000 0.0
19/06/2017
3.36
 0 3.36 3.36 3.36 0 0 0
16/06/2017
3.36
 0 3.36 3.36 3.36 0 0 0
15/06/2017
3.36
 0 3.51 3.36 3.51 0 0 0.0
14/06/2017
3.51
 1,066,327 3.36 3.57 3.36 25,600 2,000 0.3
13/06/2017
3.36
 742,314 3.36 3.39 3.30 18,000 7,000 0.1
12/06/2017
3.36
 673,457 3.39 3.42 3.30 0 2,100 -0.0
09/06/2017
3.39
 565,375 3.36 3.45 3.36 50,000 9,400 0.5
08/06/2017
3.36
 692,792 3.39 3.45 3.36 31,500 2,000 0.3
07/06/2017
3.39
 1,727,882 3.30 3.45 3.30 306,500 2,000 3.4
06/06/2017
3.30
 482,724 3.30 3.33 3.27 10,000 2,000 0.1
05/06/2017
3.30
 758,377 3.30 3.36 3.27 115,000 2,900 1.2
02/06/2017
3.30
 865,136 3.18 3.33 3.15 43,000 0 0.5
01/06/2017
3.18
 528,540 3.12 3.18 3.09 30,000 0 0.3
31/05/2017
3.12
 915,464 3.09 3.18 3.06 1,000 0 0.0
30/05/2017
3.09
 1,538,490 3.27 3.33 3.09 85,200 0 0.9
29/05/2017
3.27
 1,742,920 3.30 3.45 3.27 144,000 0 1.6
26/05/2017
3.30
 1,176,643 3.24 3.36 3.21 83,000 0 0.9
25/05/2017
3.24
 991,520 3.21 3.36 3.21 33,000 0 0.4
24/05/2017
3.21
 1,958,138 2.96 3.24 2.93 97,900 0 1.0
23/05/2017
2.96
 731,894 2.99 3.06 2.93 0 0 0
22/05/2017
2.99
 1,369,641 2.96 3.15 2.96 0 0 0
19/05/2017
2.96
 2,173,722 2.75 3.02 2.72 0 0 0
18/05/2017
2.75
 749,021 2.78 2.81 2.72 0 0 0
17/05/2017
2.78
 887,896 2.75 2.81 2.69 0 0 0
16/05/2017
2.75
 780,964 2.84 2.90 2.75 0 0 0
15/05/2017
2.84
 1,581,171 2.75 2.87 2.75 0 0 0
12/05/2017
2.75
 2,456,309 2.60 2.81 2.57 0 0 0
11/05/2017
2.60
 382,060 2.57 2.63 2.57 20,600 0 0.2
10/05/2017
2.57
 639,420 2.60 2.69 2.57 0 0 0
09/05/2017
2.60
 1,073,127 2.41 2.63 2.41 0 204,600 -1.7
08/05/2017
2.41
 320,570 2.44 2.44 2.38 0 55,000 -0.4
05/05/2017
2.44
 102,125 2.47 2.47 2.44 0 5,000 -0.0
04/05/2017
2.47
 231,442 2.44 2.51 2.44 0 0 0
03/05/2017
2.44
 63,999 2.41 2.44 2.41 0 0 0
28/04/2017
2.41
 182,628 2.44 2.44 2.41 1,500 0 0.0
27/04/2017
2.44
 300,736 2.44 2.47 2.41 0 0 0
26/04/2017
2.44
 51,743 2.38 2.44 2.38 0 0 0
25/04/2017
2.38
 210,951 2.38 2.41 2.38 0 0 0
24/04/2017
2.38
 89,346 2.44 2.44 2.38 0 0 0
21/04/2017
2.44
 217,234 2.47 2.51 2.44 0 0 0
20/04/2017
2.47
 161,010 2.47 2.47 2.41 0 0 0
19/04/2017
2.47
 155,534 2.44 2.47 2.41 50,000 0 0.4
18/04/2017
2.44
 505,725 2.41 2.44 2.38 6,500 0 0.1
17/04/2017
2.41
 261,890 2.54 2.54 2.41 500 0 0.0
14/04/2017
2.54
 336,637 2.57 2.57 2.51 1,700 0 0.0
13/04/2017
2.57
 159,500 2.63 2.66 2.57 0 10,000 -0.1
12/04/2017
2.63
 297,636 2.60 2.63 2.57 0 10,000 -0.1
11/04/2017
2.60
 281,314 2.66 2.66 2.60 0 10,000 -0.1
10/04/2017
2.66
 154,089 2.60 2.66 2.57 0 10,000 -0.1
07/04/2017
2.60
 133,600 2.63 2.63 2.60 0 10,000 -0.1
05/04/2017
2.63
 182,480 2.69 2.72 2.60 0 10,000 -0.1
04/04/2017
2.69
 225,770 2.72 2.72 2.69 0 0 0
03/04/2017
2.72
 203,608 2.72 2.75 2.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |