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)
25/10/2016
1.92
 208,572 1.89 1.92 1.89 0 0 0
24/10/2016
1.92
 273,400 1.96 1.96 1.89 100 0 0.0
21/10/2016
1.96
 65,286 1.96 1.96 1.92 0 0 0
20/10/2016
1.99
 16,464 1.99 1.99 1.96 0 0 0
19/10/2016
1.99
 41,172 1.92 1.99 1.92 0 0 0
18/10/2016
1.92
 8,750 1.99 1.99 1.92 0 0 0
17/10/2016
1.96
 48,380 1.99 2.02 1.96 0 0 0
14/10/2016
2.02
 250,333 1.92 2.02 1.92 0 0 0
13/10/2016
1.89
 37,017 1.89 1.92 1.89 0 0 0
12/10/2016
1.92
 61,360 1.89 1.92 1.89 0 0 0
11/10/2016
1.89
 119,716 1.92 1.96 1.89 0 0 0
10/10/2016
1.92
 92,191 1.92 1.92 1.92 0 0 0
07/10/2016
1.92
 89,583 1.92 1.96 1.92 0 0 0
06/10/2016
1.92
 158,023 1.92 1.96 1.89 0 16,000 -0.1
05/10/2016
1.92
 179,833 1.92 1.96 1.92 20,000 0 0.1
04/10/2016
1.89
 106,179 1.89 1.92 1.89 0 0 0
03/10/2016
1.89
 109,162 1.89 1.92 1.89 0 0 0
30/09/2016
1.89
 80,500 1.89 1.92 1.89 0 0 0
29/09/2016
1.92
 127,805 1.86 1.96 1.86 0 8,136 -0.1
28/09/2016
1.96
 172,512 1.92 1.96 1.89 0 0 0
27/09/2016
1.89
 226,075 1.96 1.96 1.86 0 0 0
26/09/2016
1.96
 251,324 1.89 1.99 1.89 0 0 0
23/09/2016
1.89
 156,684 1.89 1.99 1.86 0 0 0
22/09/2016
1.92
 276,022 1.86 1.96 1.86 0 500 0.0
21/09/2016
1.83
 290,159 1.86 1.92 1.83 0 118,372 -0.7
20/09/2016
1.89
 138,003 1.86 1.89 1.83 0 0 0
19/09/2016
1.83
 280,000 1.83 1.92 1.83 0 500 0.0
16/09/2016
1.83
 393,822 1.86 1.89 1.83 0 0 0
15/09/2016
1.83
 154,028 1.86 1.89 1.83 0 0 0
14/09/2016
1.89
 131,530 1.86 1.89 1.86 0 0 0
13/09/2016
1.89
 61,183 1.89 1.89 1.86 0 0 0
12/09/2016
1.89
 140,000 1.86 1.89 1.83 0 0 0
09/09/2016
1.86
 73,100 1.86 1.89 1.86 0 0 0
08/09/2016
1.86
 17,028 1.83 1.86 1.83 0 0 0
07/09/2016
1.83
 50,510 1.86 1.86 1.83 0 0 0
06/09/2016
1.86
 65,920 1.83 1.86 1.83 0 0 0
05/09/2016
1.83
 17,780 1.83 1.86 1.83 0 0 0
01/09/2016
1.86
 19,400 1.86 1.86 1.86 0 0 0
31/08/2016
1.83
 63,358 1.86 1.89 1.83 0 17,900 -0.1
30/08/2016
1.89
 95,604 1.89 1.89 1.86 0 0 0
29/08/2016
1.89
 103,800 1.89 1.89 1.83 0 0 0
26/08/2016
1.86
 26,500 1.89 1.89 1.86 0 0 0
25/08/2016
1.89
 105,000 1.89 1.89 1.89 0 0 0
24/08/2016
1.89
 153,900 1.89 1.89 1.86 0 0 0
23/08/2016
1.89
 109,300 1.86 1.89 1.86 0 0 0
22/08/2016
1.86
 75,280 1.86 1.89 1.86 0 0 0
19/08/2016
1.89
 63,970 1.86 1.89 1.86 0 0 0
18/08/2016
1.89
 114,705 1.86 1.89 1.86 0 0 0
17/08/2016
1.86
 37,972 1.86 1.86 1.86 0 0 0
16/08/2016
1.86
 35,400 1.89 1.89 1.86 0 0 0
15/08/2016
1.86
 24,120 1.83 1.92 1.83 0 800 0.0
12/08/2016
1.83
 123,338 1.89 1.89 1.83 0 0 0
11/08/2016
1.92
 62,110 1.89 1.92 1.86 10,000 1,600 0.1
10/08/2016
1.89
 52,328 1.86 1.89 1.83 10,000 0 0.1
09/08/2016
1.89
 52,533 1.83 1.89 1.68 10,000 0 0.1
08/08/2016
1.86
 13,700 1.83 1.86 1.83 10,000 0 0.1
05/08/2016
1.83
 55,840 1.86 1.86 1.83 0 0 0
04/08/2016
1.86
 18,520 1.86 1.89 1.86 0 0 0
03/08/2016
1.89
 29,776 1.92 1.92 1.89 10,000 0 0.1
02/08/2016
1.92
 67,000 1.92 1.92 1.89 10,000 0 0.1
01/08/2016
1.96
 159,800 1.92 1.96 1.92 10,000 0 0.1
29/07/2016
1.96
 29,200 1.96 1.96 1.92 10,000 0 0.1
28/07/2016
1.96
 33,300 1.96 1.96 1.92 10,000 0 0.1
27/07/2016
1.96
 40,240 1.89 1.96 1.89 10,000 0 0.1
26/07/2016
1.92
 49,120 1.92 1.92 1.89 10,000 8,300 0.0
25/07/2016
1.92
 24,700 1.92 1.96 1.92 0 8,600 -0.1
22/07/2016
1.96
 148,892 1.96 1.96 1.92 0 0 0
21/07/2016
1.99
 365,533 2.02 2.02 1.99 10,000 0 0.1
20/07/2016
2.08
 82,100 2.02 2.08 2.02 10,000 0 0.1
19/07/2016
2.08
 109,712 2.08 2.08 2.02 10,000 0 0.1
18/07/2016
2.05
 115,400 2.05 2.05 2.02 17,000 0 0.1
15/07/2016
2.05
 113,530 2.05 2.05 2.05 0 0 0
14/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
14/07/2016
2.05
 136,330 2.14 2.14 2.05 0 0 0
13/07/2016
2.04
 134,829 2.01 2.04 2.01 1,600 0 0.0
12/07/2016
2.01
 67,020 2.01 2.04 1.95 1,500 0 0.0
11/07/2016
2.01
 218,173 2.07 2.07 1.95 0 0 0
08/07/2016
2.07
 155,450 2.04 2.07 2.01 0 0 0
07/07/2016
2.04
 191,636 2.01 2.07 2.01 0 0 0
06/07/2016
2.01
 33,790 2.01 2.04 2.01 0 0 0
05/07/2016
2.07
 401,726 2.07 2.09 2.04 0 0 0
04/07/2016
2.04
 349,150 1.92 2.04 1.92 0 0 0
01/07/2016
1.92
 45,507 1.95 1.98 1.92 0 0 0
30/06/2016
1.92
 23,150 1.92 1.92 1.90 0 0 0
29/06/2016
1.92
 41,680 1.92 1.92 1.90 0 0 0
28/06/2016
1.92
 70,700 1.92 1.92 1.90 0 0 0
27/06/2016
1.92
 77,630 1.92 1.92 1.84 0 0 0
24/06/2016
1.92
 317,148 1.92 1.92 1.81 0 0 0
23/06/2016
1.95
 24,751 1.92 1.95 1.92 0 0 0
22/06/2016
1.95
 30,318 1.92 1.95 1.92 0 0 0
21/06/2016
1.95
 66,050 1.92 1.95 1.92 0 0 0
20/06/2016
1.92
 20,300 1.95 1.95 1.92 0 0 0
17/06/2016
1.95
 51,617 1.92 1.95 1.92 0 0 0
16/06/2016
1.95
 193,840 1.95 1.98 1.95 69,800 0 0.5
15/06/2016
1.98
 97,700 1.95 1.98 1.95 37,000 0 0.3
14/06/2016
1.98
 83,800 1.95 1.98 1.95 48,400 0 0.3
13/06/2016
1.95
 58,492 1.98 1.98 1.95 12,700 0 0.1
10/06/2016
1.98
 139,490 1.98 1.98 1.95 5,400 0 0.0
09/06/2016
1.95
 113,390 1.92 1.95 1.92 0 0 0
08/06/2016
1.95
 56,452 1.95 1.95 1.92 0 0 0
07/06/2016
1.95
 7,524 1.95 1.95 1.92 0 0 0

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