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)
10/10/2017
3.71
 190,130 3.68 3.73 3.65 10,360 0 0.1
09/10/2017
3.68
 376,370 3.71 3.73 3.68 0 0 0
06/10/2017
3.71
 178,840 3.76 3.76 3.71 0 6,000 -0.1
05/10/2017
3.76
 313,270 3.73 3.76 3.70 3,200 0 0.0
04/10/2017
3.73
 418,920 3.68 3.74 3.68 0 0 0
03/10/2017
3.68
 334,840 3.79 3.79 3.68 0 0 0
02/10/2017
3.79
 190,190 3.86 3.88 3.79 0 0 0
29/09/2017
3.86
 95,570 3.86 3.89 3.83 21,000 0 0.2
28/09/2017
3.86
 107,200 3.93 3.93 3.84 6,360 0 0.1
27/09/2017
3.93
 180,080 3.91 3.93 3.88 73,650 500 0.9
26/09/2017
3.91
 203,600 3.83 3.94 3.83 8,510 0 0.1
25/09/2017
3.83
 236,630 3.91 3.91 3.83 33,000 0 0.4
22/09/2017
3.91
 168,050 3.94 3.96 3.91 10,000 0 0.1
21/09/2017
3.94
 106,840 3.96 4.01 3.94 21,650 0 0.3
20/09/2017
3.96
 345,810 3.96 4.06 3.91 199,000 500 2.4
19/09/2017
3.96
 383,390 3.94 4.01 3.94 62,300 0 0.7
18/09/2017
3.94
 386,110 3.96 4.04 3.93 12,000 0 0.1
15/09/2017
3.96
 218,320 3.96 3.98 3.89 51,700 0 0.6
14/09/2017
3.96
 549,380 3.88 3.99 3.89 25,640 0 0.3
13/09/2017
3.88
 334,080 3.79 3.91 3.79 66,810 0 0.8
12/09/2017
3.79
 190,740 3.78 3.83 3.74 42,350 0 0.5
11/09/2017
3.78
 115,420 3.84 3.84 3.74 0 5,000 -0.1
08/09/2017
3.84
 356,700 3.93 3.96 3.84 55,000 0 0.6
07/09/2017
3.93
 807,750 3.71 3.94 3.71 7,970 0 0.1
06/09/2017
3.71
 165,760 3.74 3.74 3.70 600 0 0.0
05/09/2017
3.74
 178,440 3.74 3.78 3.73 1,000 0 0.0
01/09/2017
3.74
 169,910 3.76 3.81 3.74 14,800 0 0.2
31/08/2017
3.76
 307,080 3.76 3.81 3.71 19,360 0 0.2
30/08/2017
3.76
 124,550 3.79 3.83 3.73 0 500 -0.0
29/08/2017
3.79
 223,670 3.76 3.83 3.73 44,000 0 0.5
28/08/2017
3.76
 178,260 3.81 3.86 3.71 0 500 -0.0
25/08/2017
3.81
 201,010 3.84 3.86 3.73 7,000 0 0.1
24/08/2017
3.84
 189,150 3.79 3.86 3.79 20,900 5,000 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |