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

23.05
1.50
(6.96%)
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
(2026-09-07) 		-2.50 -11.16% 22,644,700 68,500 2.5
19.90
22.40
21.55
2 tháng
(2026-08-06) 		-1.95 -8.92% 54,997,500 -211,500 -4.2
19.90
23.40
21.55
3 tháng
(2026-07-07) 		-9 -31.14% 111,681,600 -980,000 -26.1
19.90
28.90
21.55
6 tháng
(2026-04-08) 		-2.80 -12.32% 188,057,900 -812,100 -21.0
19.90
28.90
21.55
12 tháng
(2025-10-10) 		-13.34 -40.14% 329,922,700 -2,495,300 -96.2
19.10
35.08
21.55
24 tháng
(2024-10-15) 		-2.04 -9.28% 775,677,600 222,360 -75.3
16.66
35.08
21.55
36 tháng
(2023-10-23) 		7.01 54.34% 1,220,011,000 -415,108 -113.0
10.60
35.08
21.55
60 tháng
(2021-11-01) 		7.48 60.28% 1,906,752,900 -1,206,252 -131.1
4.12
35.08
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
4.42
 36,500 4.46 4.51 4.32 3,000 0 0.0
23/10/2018
4.46
 63,590 4.53 4.53 4.35 20,000 6,000 0.2
22/10/2018
4.53
 153,110 4.64 4.75 4.53 0 0 0
19/10/2018
4.62
 121,030 4.46 4.62 4.33 40,000 0 0.5
18/10/2018
4.48
 68,110 4.46 4.48 4.42 0 0 0
17/10/2018
4.50
 55,820 4.46 4.53 4.46 0 0 0
16/10/2018
4.46
 52,830 4.41 4.50 4.41 0 4,000 0.0
15/10/2018
4.41
 114,790 4.41 4.53 4.39 0 0 0
12/10/2018
4.39
 109,540 4.19 4.48 4.17 50,000 5,100 0.6
11/10/2018
4.26
 451,030 4.26 4.42 4.19 97,000 30,400 0.8
10/10/2018
4.50
 144,510 4.53 4.59 4.46 18,000 35,500 -0.2
09/10/2018
4.51
 135,850 4.60 4.60 4.51 0 0 0
08/10/2018
4.59
 132,110 4.46 4.59 4.46 33,700 0 0.4
05/10/2018
4.53
 288,110 4.59 4.64 4.48 52,200 0 0.7
04/10/2018
4.59
 195,800 4.64 4.64 4.50 31,000 7,300 0.3
03/10/2018
4.57
 225,060 4.53 4.59 4.46 81,800 830 1.0
02/10/2018
4.46
 237,930 4.35 4.62 4.35 120,000 31,990 1.1
01/10/2018
4.42
 305,650 4.57 4.57 4.42 0 0 0
28/09/2018
4.51
 698,170 4.28 4.51 4.24 35,060 1,000 0.4
27/09/2018
4.23
 184,000 4.19 4.23 4.19 26,000 10,600 0.2
26/09/2018
4.19
 414,270 4.14 4.32 4.12 0 0 0
25/09/2018
4.19
 142,560 4.19 4.23 4.10 2,210 0 0.0
24/09/2018
4.21
 150,110 4.23 4.32 4.21 0 0 0
21/09/2018
4.10
 697,270 3.88 4.10 3.87 8,990 110,000 -1.1
20/09/2018
3.85
 95,470 3.83 3.87 3.81 0 12,510 -0.1
19/09/2018
3.83
 60,600 3.96 3.96 3.83 0 15,000 -0.2
18/09/2018
3.88
 150,440 3.76 3.88 3.65 74,600 26,150 0.5
17/09/2018
3.78
 35,310 3.78 3.78 3.74 0 10,000 -0.1
14/09/2018
3.79
 64,880 3.78 3.79 3.76 0 10,000 -0.1
13/09/2018
3.79
 96,560 3.88 3.88 3.79 0 10,000 -0.1
12/09/2018
3.79
 106,930 3.85 3.85 3.78 0 19,000 -0.2
11/09/2018
3.79
 40,770 3.70 3.81 3.70 200 20,000 -0.2
10/09/2018
3.70
 44,280 3.81 3.81 3.70 0 10,000 -0.1
07/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
07/09/2018
3.78
 80,760 3.70 3.83 3.70 0 10,000 -0.1
06/09/2018
3.65
 68,350 3.71 3.73 3.63 0 10,000 -0.1
05/09/2018
3.71
 67,380 3.79 3.79 3.71 3,000 10,000 -0.1
04/09/2018
3.74
 121,840 3.83 3.88 3.71 0 10,000 -0.1
31/08/2018
3.83
 106,190 3.86 3.93 3.83 0 36,300 -0.4
30/08/2018
3.89
 48,240 3.89 3.93 3.88 0 10,000 -0.1
29/08/2018
3.89
 133,130 3.96 3.99 3.89 0 10,000 -0.1
28/08/2018
3.89
 115,450 3.89 3.99 3.89 0 10,000 -0.1
27/08/2018
3.89
 74,860 3.86 3.89 3.81 0 10,000 -0.1
24/08/2018
3.86
 19,120 3.86 3.89 3.81 0 12,200 -0.1
23/08/2018
3.83
 111,830 3.91 3.96 3.79 0 47,020 -0.6
22/08/2018
3.91
 286,230 3.79 3.96 3.78 0 0 0
21/08/2018
3.81
 98,000 3.73 3.81 3.70 0 0 0
20/08/2018
3.76
 28,250 3.66 3.76 3.66 0 0 0
17/08/2018
3.70
 37,090 3.73 3.78 3.70 2,000 0 0.0
16/08/2018
3.73
 51,170 3.76 3.76 3.66 0 0 0
15/08/2018
3.76
 41,190 3.70 3.83 3.70 0 0 0
14/08/2018
3.76
 186,400 3.76 3.83 3.74 18,840 0 0.2
13/08/2018
3.74
 59,200 3.73 3.78 3.68 0 0 0
10/08/2018
3.70
 66,730 3.79 3.83 3.70 0 0 0
09/08/2018
3.83
 294,330 3.86 3.88 3.83 0 50,000 -0.6
08/08/2018
3.63
 129,670 3.63 3.68 3.60 0 0 0
07/08/2018
3.60
 108,080 3.63 3.68 3.58 51,400 0 0.6
06/08/2018
3.68
 14,060 3.71 3.71 3.63 0 0 0
03/08/2018
3.68
 40,560 3.68 3.73 3.63 0 0 0
02/08/2018
3.68
 55,660 3.70 3.71 3.58 0 0 0
01/08/2018
3.71
 99,840 3.79 3.83 3.71 0 0 0
31/07/2018
3.83
 70,700 3.74 3.88 3.74 20,000 0 0.2
30/07/2018
3.86
 161,020 3.74 3.91 3.74 0 0 0
27/07/2018
3.74
 201,470 3.63 3.79 3.56 0 0 0
26/07/2018
3.66
 61,540 3.66 3.74 3.66 0 0 0
25/07/2018
3.73
 83,260 3.70 3.79 3.63 0 0 0
24/07/2018
3.70
 407,490 3.45 3.70 3.43 0 81,600 -0.9
23/07/2018
3.46
 67,920 3.46 3.46 3.38 0 0 0
20/07/2018
3.40
 134,610 3.43 3.48 3.33 0 0 0
19/07/2018
3.46
 191,500 3.38 3.50 3.33 0 0 0
18/07/2018
3.37
 176,700 3.20 3.37 3.19 17,820 10,000 0.1
17/07/2018
3.15
 28,120 3.25 3.25 3.14 0 0 0
16/07/2018
3.13
 32,360 3.25 3.25 3.13 10 0 0.0
13/07/2018
3.20
 74,290 3.20 3.27 3.17 100 10,000 -0.1
12/07/2018
3.17
 11,190 3.17 3.20 3.13 0 0 0
11/07/2018
3.19
 48,670 3.23 3.23 3.05 31,900 0 0.3
10/07/2018
3.23
 33,750 3.16 3.27 3.07 0 0 0
09/07/2018
3.16
 32,950 3.26 3.26 3.06 0 0 0
06/07/2018
3.23
 60,450 2.89 3.27 2.89 0 10,000 -0.1
05/07/2018
3.08
 84,030 3.12 3.12 2.94 30,100 14,500 0.1
04/07/2018
3.10
 35,000 3.04 3.20 3.04 0 10,000 -0.1
03/07/2018
3.13
 111,050 3.30 3.43 3.13 19,000 7,500 0.1
02/07/2018
3.33
 136,190 3.61 3.61 3.33 0 0 0
29/06/2018
3.58
 20,710 3.70 3.70 3.58 0 0 0
28/06/2018
3.70
 54,070 3.63 3.70 3.56 33,400 0 0.4
27/06/2018
3.70
 36,060 3.56 3.70 3.56 0 0 0
26/06/2018
3.66
 53,840 3.71 3.71 3.63 0 2,940 0.0
25/06/2018
3.71
 53,500 3.81 3.81 3.63 2,970 0 0.0
22/06/2018
3.68
 16,890 3.63 3.73 3.63 0 0 0
21/06/2018
3.63
 21,360 3.79 3.79 3.63 0 0 0
20/06/2018
3.76
 17,700 3.73 3.79 3.66 0 0 0
19/06/2018
3.66
 138,550 3.86 3.86 3.63 0 51,180 -0.6
18/06/2018
3.86
 40,220 3.86 3.93 3.83 0 0 0
15/06/2018
3.86
 15,990 3.94 3.94 3.83 0 2,240 0.0
14/06/2018
3.94
 65,950 3.96 4.03 3.86 0 7,560 -0.1
13/06/2018
3.96
 55,140 3.89 3.99 3.89 0 0 0
12/06/2018
3.88
 68,040 3.96 3.96 3.88 0 0 0
11/06/2018
3.99
 72,040 3.96 4.09 3.96 3,000 930 0.0
08/06/2018
4.12
 40,390 4.09 4.12 4.03 0 7,070 -0.1
07/06/2018
4.11
 55,850 4.11 4.12 3.99 10,000 19,110 -0.1
06/06/2018
4.11
 25,290 4.24 4.24 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc