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
23.05
23.05
2 tháng
(2026-08-06) 		-1.95 -8.92% 54,997,500 -211,500 -4.2
19.90
23.40
23.05
3 tháng
(2026-07-07) 		-9 -31.14% 111,681,600 -980,000 -26.1
19.90
28.90
23.05
6 tháng
(2026-04-08) 		-2.80 -12.32% 188,057,900 -812,100 -21.0
19.90
28.90
23.05
12 tháng
(2025-10-10) 		-13.34 -40.14% 329,922,700 -2,495,300 -96.2
19.10
35.08
23.05
24 tháng
(2024-10-15) 		-2.04 -9.28% 775,677,600 222,360 -75.3
16.66
35.08
23.05
36 tháng
(2023-10-23) 		7.01 54.34% 1,220,011,000 -415,108 -113.0
10.60
35.08
23.05
60 tháng
(2021-11-01) 		7.48 60.28% 1,906,752,900 -1,206,252 -131.1
4.12
35.08
23.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2018
4.01
 519,000 4.03 4.03 3.93 51,070 0 0.6
29/12/2017
4.03
 1,107,900 4.04 4.09 3.98 105,000 0 1.3
28/12/2017
3.99
 690,080 3.93 4.01 3.86 0 71,260 -0.8
27/12/2017
3.88
 418,700 3.91 3.96 3.84 0 0 0
26/12/2017
3.93
 458,230 3.81 3.98 3.81 220 0 0.0
25/12/2017
3.84
 285,530 3.83 3.88 3.74 60,000 0 0.7
22/12/2017
3.79
 367,580 3.86 3.89 3.79 0 0 0
21/12/2017
3.86
 562,560 3.96 3.99 3.86 4,100 70,000 -0.8
20/12/2017
3.96
 631,510 3.93 4.03 3.91 0 86,450 -1.0
19/12/2017
3.93
 888,660 3.79 4.03 3.79 1,000 0 0.0
18/12/2017
3.83
 374,550 3.84 3.86 3.79 0 0 0
15/12/2017
3.74
 1,014,610 3.58 3.76 3.53 0 0 0
14/12/2017
3.53
 83,470 3.45 3.53 3.45 0 0 0
13/12/2017
3.48
 336,490 3.50 3.56 3.46 0 0 0
12/12/2017
3.50
 343,110 3.58 3.61 3.35 0 0 0
11/12/2017
3.58
 342,280 3.60 3.70 3.56 0 0 0
08/12/2017
3.70
 260,560 3.68 3.70 3.60 0 0 0
07/12/2017
3.65
 423,040 3.66 3.70 3.56 0 0 0
06/12/2017
3.60
 386,330 3.70 3.70 3.50 0 0 0
05/12/2017
3.70
 751,530 3.79 3.89 3.66 17,560 0 0.2
04/12/2017
3.70
 880,860 3.55 3.70 3.46 22,400 0 0.2
01/12/2017
3.46
 440,000 3.46 3.48 3.43 0 0 0
30/11/2017
3.46
 252,840 3.51 3.53 3.45 0 0 0
29/11/2017
3.48
 223,170 3.46 3.50 3.43 0 0 0
28/11/2017
3.40
 290,630 3.46 3.51 3.40 0 0 0
27/11/2017
3.48
 350,880 3.46 3.58 3.42 0 0 0
24/11/2017
3.43
 210,010 3.33 3.43 3.29 50,000 3,000 0.5
23/11/2017
3.32
 533,050 3.30 3.37 3.30 50,000 8,930 0.4
22/11/2017
3.25
 255,770 3.20 3.33 3.20 100,000 2,930 1.0
21/11/2017
3.25
 161,150 3.25 3.26 3.21 50,000 10 0.5
20/11/2017
3.25
 106,330 3.27 3.30 3.23 0 0 0
17/11/2017
3.30
 402,510 3.37 3.43 3.27 0 0 0
16/11/2017
3.30
 311,550 3.14 3.32 3.14 0 0 0
15/11/2017
3.20
 113,470 3.20 3.33 3.20 33,000 0 0.3
14/11/2017
3.28
 449,080 3.40 3.40 3.23 2,600 0 0.0
13/11/2017
3.18
 352,540 2.97 3.18 2.96 5,000 0 0.0
10/11/2017
2.97
 115,260 2.97 2.98 2.95 27,000 0 0.2
09/11/2017
2.97
 124,600 3.00 3.00 2.95 53,000 0 0.5
08/11/2017
2.97
 148,030 2.94 3.01 2.94 20,000 0 0.2
07/11/2017
3.00
 72,000 2.97 3.05 2.94 37,990 0 0.3
06/11/2017
3.00
 33,600 2.90 3.04 2.90 20,000 0 0.2
03/11/2017
2.97
 228,070 2.88 2.98 2.85 102,010 21,220 0.7
02/11/2017
2.88
 130,010 3.00 3.05 2.88 20,000 0 0.2
01/11/2017
3.02
 134,780 3.04 3.04 2.99 27,560 120 0.3
31/10/2017
3.04
 203,920 3.04 3.09 3.00 58,700 0 0.5
30/10/2017
3.07
 133,990 3.12 3.13 3.07 0 0 0
27/10/2017
3.09
 182,410 2.95 3.13 2.94 1,780 1,640 0.0
26/10/2017
2.96
 274,720 3.10 3.14 2.94 0 15,650 -0.1
25/10/2017
3.12
 349,380 3.24 3.26 3.11 0 21,340 -0.2
24/10/2017
3.26
 439,050 3.22 3.33 3.22 111,300 112,030 0.0
23/10/2017
3.38
 1,037,520 3.38 3.60 3.38 10,000 43,320 -0.4
20/10/2017
3.63
 315,560 3.70 3.70 3.63 10,600 5,200 0.1
19/10/2017
3.68
 121,780 3.70 3.71 3.66 20,000 0 0.2
18/10/2017
3.68
 227,350 3.68 3.73 3.68 0 74,120 -0.8
17/10/2017
3.68
 175,970 3.68 3.71 3.68 0 0 0
16/10/2017
3.70
 230,530 3.71 3.71 3.66 2,000 1,510 0.0
13/10/2017
3.68
 139,240 3.68 3.71 3.66 500 0 0.0
12/10/2017
3.68
 325,740 3.70 3.73 3.68 6,000 9,160 0.0
11/10/2017
3.70
 214,280 3.71 3.74 3.70 8,000 0 0.1
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 3.70 3.73 3.68 0 0 0
06/10/2017
3.71
 178,840 3.73 3.74 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 3.70 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 3.83 3.88 3.79 0 0 0
29/09/2017
3.86
 95,570 3.84 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 3.93 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 3.89 3.91 3.83 33,000 0 0.4
22/09/2017
3.91
 168,050 3.93 3.96 3.91 10,000 0 0.1
21/09/2017
3.94
 106,840 3.99 4.01 3.94 21,650 0 0.3
20/09/2017
3.96
 345,810 3.99 4.06 3.91 199,000 500 2.4
19/09/2017
3.96
 383,390 3.96 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 3.91 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 3.74 3.83 3.74 42,350 0 0.5
11/09/2017
3.78
 115,420 3.83 3.84 3.74 0 5,000 -0.1
08/09/2017
3.84
 356,700 3.96 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 3.73 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 3.74 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 3.83 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 3.86 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 3.88 3.94 3.79 0 0 0
18/08/2017
3.89
 251,430 3.94 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 4.12 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

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