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)
12/06/2014
2.12
 375,000 2.15 2.15 2.12 0 0 0
11/06/2014
2.15
 324,100 2.10 2.17 2.12 2,000 0 0.0
10/06/2014
2.10
 195,100 2.15 2.17 2.10 0 0 0
09/06/2014
2.15
 785,500 2.22 2.30 2.15 6,000 0 0.1
06/06/2014
2.22
 899,010 2.02 2.22 2.02 0 0 0
05/06/2014
2.02
 141,100 1.97 2.04 1.94 0 0 0
04/06/2014
1.97
 284,010 2.04 2.04 1.97 0 0 0
03/06/2014
2.04
 112,000 2.02 2.07 2.02 0 0 0
02/06/2014
2.02
 457,920 2.10 2.17 2.02 0 3,000 -0.0
30/05/2014
2.10
 310,200 2.12 2.12 2.10 0 0 0
29/05/2014
2.12
 346,530 2.17 2.20 2.10 0 0 0
28/05/2014
2.17
 398,300 2.17 2.22 2.12 0 0 0
27/05/2014
2.17
 751,500 2.02 2.20 2.02 3,000 0 0.0
26/05/2014
2.02
 274,007 2.02 2.04 1.97 22,000 7,000 0.1
23/05/2014
2.02
 245,000 2.04 2.07 1.99 0 0 0
22/05/2014
2.04
 685,750 2.12 2.15 2.02 0 0 0
21/05/2014
2.12
 623,100 2.02 2.12 1.97 0 42,000 -0.3
20/05/2014
2.02
 339,810 1.99 2.04 1.94 0 0 0
19/05/2014
1.99
 363,910 1.94 2.02 1.89 0 0 0
16/05/2014
1.94
 228,400 1.82 1.94 1.82 0 0 0
15/05/2014
1.82
 408,000 1.87 1.94 1.77 13,000 0 0.1
14/05/2014
1.87
 442,600 1.72 1.87 1.72 6,000 0 0.0
13/05/2014
1.72
 204,500 1.79 1.82 1.69 4,000 0 0.0
12/05/2014
1.79
 540,200 1.97 1.97 1.79 14,500 0 0.1
09/05/2014
1.97
 356,800 1.82 1.97 1.82 9,500 0 0.1
08/05/2014
1.82
 778,230 2.02 2.02 1.82 0 57,000 -0.4
07/05/2014
2.02
 358,500 1.94 2.04 1.82 0 0 0
06/05/2014
1.94
 584,400 2.07 2.07 1.87 2,000 0 0.0
05/05/2014
2.07
 490,700 2.22 2.22 2.02 12,500 0 0.1
29/04/2014
2.22
 247,920 2.25 2.25 2.17 0 0 0
28/04/2014
2.25
 153,000 2.32 2.32 2.25 0 0 0
25/04/2014
2.32
 246,831 2.35 2.37 2.32 0 0 0
24/04/2014
2.35
 142,410 2.37 2.40 2.32 0 0 0
23/04/2014
2.37
 177,010 2.42 2.42 2.30 0 0 0
22/04/2014
2.42
 915,920 2.30 2.45 2.20 0 0 0
21/04/2014
2.30
 371,300 2.52 2.52 2.30 0 0 0
18/04/2014
2.52
 449,300 2.68 2.68 2.50 0 1,000 -0.0
17/04/2014
2.68
 460,900 2.57 2.78 2.57 0 0 0
16/04/2014
2.57
 1,096,516 2.85 2.88 2.57 0 0 0
15/04/2014
2.85
 612,914 3.00 3.00 2.85 0 11,900 -0.1
14/04/2014
3.00
 460,570 3.00 3.05 2.95 0 0 0
11/04/2014
3.00
 1,227,810 3.00 3.08 2.93 1,000 0 0.0
10/04/2014
3.00
 793,180 3.00 3.11 2.98 0 0 0
08/04/2014
3.00
 582,200 2.88 3.03 2.88 1,500 0 0.0
07/04/2014
2.88
 608,200 2.83 2.93 2.75 1,500 6,000 -0.1
04/04/2014
2.83
 383,117 2.90 2.93 2.83 0 0 0
03/04/2014
2.90
 579,138 2.78 2.93 2.78 0 1,400 -0.0
02/04/2014
2.78
 810,510 2.88 2.93 2.60 0 14,600 -0.2
01/04/2014
2.88
 863,620 3.05 3.08 2.80 0 10,000 -0.1
31/03/2014
3.05
 1,067,948 2.95 3.13 2.95 2,500 0 0.0
28/03/2014
2.95
 575,400 2.95 3.00 2.93 0 0 0
27/03/2014
2.95
 1,453,300 2.90 2.98 2.73 0 5,000 -0.1
26/03/2014
2.90
 1,397,110 3.03 3.13 2.78 5,000 0 0.1
25/03/2014
3.03
 1,065,640 3.13 3.23 3.03 8,100 0 0.1
24/03/2014
3.13
 851,077 2.85 3.13 2.93 0 0 0
21/03/2014
2.85
 729,200 2.70 2.90 2.70 2,000 0 0.0
20/03/2014
2.70
 788,600 2.78 2.78 2.68 0 15,000 -0.2
19/03/2014
2.78
 1,086,520 2.63 2.78 2.60 2,000 0 0.0
18/03/2014
2.63
 785,686 2.60 2.73 2.60 3,000 0 0.0
17/03/2014
2.60
 1,194,050 2.37 2.60 2.37 0 0 0
14/03/2014
2.37
 1,198,701 2.32 2.42 2.30 1,100 0 0.0
13/03/2014
2.32
 601,310 2.25 2.35 2.25 0 0 0
12/03/2014
2.25
 591,979 2.30 2.30 2.25 0 0 0
11/03/2014
2.30
 700,471 2.30 2.35 2.25 0 0 0
10/03/2014
2.30
 1,352,700 2.15 2.30 2.12 0 0 0
07/03/2014
2.15
 448,210 2.12 2.17 2.10 6,000 0 0.1
06/03/2014
2.12
 181,100 2.10 2.12 2.10 0 0 0
05/03/2014
2.10
 256,000 2.07 2.12 2.07 0 0 0
04/03/2014
2.07
 352,500 2.04 2.07 1.99 100 0 0.0
03/03/2014
2.04
 324,700 2.12 2.12 2.04 0 0 0
28/02/2014
2.12
 237,300 2.12 2.12 2.10 2,000 0 0.0
27/02/2014
2.12
 697,153 2.12 2.20 2.10 4,000 0 0.0
26/02/2014
2.12
 381,700 2.15 2.15 2.10 0 0 0
25/02/2014
2.15
 639,400 2.12 2.15 2.07 0 0 0
24/02/2014
2.12
 192,027 2.10 2.15 2.07 100 0 0.0
21/02/2014
2.10
 531,000 2.10 2.12 2.02 0 0 0
20/02/2014
2.10
 1,419,765 2.20 2.25 2.04 143,600 0 1.2
19/02/2014
2.20
 1,620,330 2.07 2.20 2.10 5,000 0 0.0
18/02/2014
2.07
 1,005,600 2.12 2.12 2.02 3,000 0 0.0
17/02/2014
2.12
 549,300 2.10 2.12 2.02 9,400 0 0.1
14/02/2014
2.10
 1,510,629 1.92 2.10 1.94 0 3,100 -0.0
13/02/2014
1.92
 1,309,141 1.82 1.92 1.82 100 0 0.0
12/02/2014
1.82
 175,299 1.79 1.82 1.77 1,000 0 0.0
11/02/2014
1.79
 580,300 1.82 1.87 1.79 0 0 0
10/02/2014
1.82
 346,810 1.79 1.82 1.77 0 0 0
07/02/2014
1.79
 331,600 1.79 1.82 1.77 0 0 0
06/02/2014
1.79
 302,100 1.79 1.79 1.77 0 0 0
27/01/2014
1.79
 105,200 1.82 1.82 1.77 0 0 0
24/01/2014
1.82
 372,600 1.79 1.82 1.77 0 0 0
23/01/2014
1.79
 181,900 1.74 1.79 1.74 0 3,000 -0.0
22/01/2014
1.74
 319,529 1.77 1.77 1.72 0 20,000 -0.1
21/01/2014
1.77
 549,141 1.79 1.79 1.74 0 300 -0.0
20/01/2014
1.79
 468,636 1.84 1.87 1.77 0 0 0
17/01/2014
1.84
 359,510 1.84 1.89 1.84 0 0 0
16/01/2014
1.84
 132,041 1.87 1.87 1.82 0 0 0
15/01/2014
1.87
 676,524 1.84 1.92 1.84 0 0 0
14/01/2014
1.84
 184,400 1.84 1.87 1.82 100 0 0.0
13/01/2014
1.84
 405,100 1.84 1.87 1.82 0 0 0
10/01/2014
1.84
 252,600 1.89 1.92 1.82 0 0 0
09/01/2014
1.89
 961,221 1.82 1.92 1.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |