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

30.90
-0.55
(-1.75%)
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
(2025-12-29) 		-2.05 -6.12% 22,970,800 -253,400 -8.9
30.85
34.50
30.90
2 tháng
(2025-12-01) 		-2.10 -6.26% 38,644,000 -330,700 -11.7
30.85
35.70
30.90
3 tháng
(2025-10-30) 		-7.45 -19.15% 61,685,300 -571,300 -21.6
30.85
38.90
30.90
6 tháng
(2025-08-01) 		-7.85 -19.97% 257,170,400 -2,810,300 -126.6
30.85
44.90
30.90
12 tháng
(2025-02-03) 		8.06 34.45% 499,530,700 -540,436 -33.1
21.33
44.90
30.90
24 tháng
(2024-02-15) 		9.84 45.55% 865,696,300 -2,759,871 -125.2
20.91
44.90
30.90
36 tháng
(2023-02-13) 		22.67 258.35% 1,338,071,700 -2,445,098 -107.3
8.53
44.90
30.90
60 tháng
(2021-02-23) 		23.80 311.11% 1,939,256,400 -6,928,715 -188.6
5.27
44.90
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
8.10
 543,700 7.57 8.10 7.79 14,300 14,300 0
21/06/2022
7.57
 617,800 7.54 8.04 7.04 49,700 1,100 0.7
20/06/2022
7.54
 638,200 8.10 8.35 7.54 3,700 10,300 -0.1
17/06/2022
8.10
 430,300 8.68 8.68 8.10 3,100 0 0.0
16/06/2022
8.68
 546,300 9.18 9.63 8.54 3,100 28,800 -0.4
15/06/2022
9.18
 725,000 9.85 10.01 9.18 0 30,700 -0.5
14/06/2022
9.85
 408,500 10.46 10.46 9.79 1,900 38,600 -0.6
13/06/2022
10.46
 663,300 11.24 11.24 10.46 2,200 24,200 -0.4
10/06/2022
11.24
 432,500 11.88 11.88 11.13 3,300 17,700 -0.3
09/06/2022
11.88
 313,600 11.74 11.96 11.68 6,800 1,400 0.1
08/06/2022
11.74
 623,100 11.29 11.91 11.24 34,700 0 0.7
07/06/2022
11.29
 607,200 11.68 11.85 11.02 800 28,400 -0.6
06/06/2022
11.68
 633,700 11.80 12.24 11.49 1,100 1,200 -0.0
03/06/2022
11.80
 439,800 11.93 12.02 11.68 13,600 600 0.3
02/06/2022
11.93
 731,300 12.05 12.46 11.88 700 32,500 -0.7
01/06/2022
12.05
 452,600 12.05 12.35 11.68 0 21,700 -0.5
31/05/2022
12.05
 556,400 12.21 12.35 11.85 12,500 7,300 0.1
30/05/2022
12.21
 569,700 12.27 12.52 12.02 8,400 0 0.2
27/05/2022
12.27
 534,300 12.41 12.52 12.13 11,700 0 0.3
26/05/2022
12.41
 748,000 12.07 12.66 12.07 5,700 17,100 -0.3
25/05/2022
12.07
 708,200 11.41 12.07 11.41 25,100 0 0.5
24/05/2022
11.41
 709,200 11.13 11.41 10.46 33,400 7,300 0.5
23/05/2022
11.13
 794,300 11.85 11.96 11.04 5,600 21,800 -0.3
20/05/2022
11.85
 801,300 11.80 12.24 11.68 0 16,000 -0.3
19/05/2022
11.80
 1,206,100 11.07 11.82 10.74 20,000 3,000 0.4
18/05/2022
11.07
 933,500 10.71 11.41 10.85 4,200 7,800 -0.1
17/05/2022
10.71
 652,200 10.01 10.71 10.01 53,500 0 1.0
16/05/2022
10.01
 860,100 9.79 10.46 10.01 48,900 0 0.9
13/05/2022
9.79
 814,700 10.52 10.63 9.79 36,400 0 0.7
12/05/2022
10.52
 391,100 11.29 11.29 10.52 16,200 1,000 0.3
11/05/2022
11.29
 394,500 11.02 11.35 10.96 11,300 0 0.2
10/05/2022
11.02
 1,100,900 11.46 11.46 10.68 56,900 1,300 1.1
09/05/2022
11.46
 350,100 12.30 12.30 11.46 15,800 300 0.3
06/05/2022
12.30
 467,500 13.21 13.21 12.30 13,100 3,700 0.2
05/05/2022
13.21
 481,500 13.35 13.63 12.66 4,400 13,300 -0.2
04/05/2022
13.35
 379,300 14.02 14.13 13.07 0 101,800 -2.5
29/04/2022
14.02
 422,300 13.80 14.19 13.58 18,400 3,200 0.4
28/04/2022
13.80
 301,400 13.85 14.33 13.80 8,400 18,400 -0.3
27/04/2022
13.85
 363,400 13.85 13.91 13.07 200 15,500 -0.4
26/04/2022
13.85
 738,600 13.88 14.02 12.94 37,000 8,600 0.7
25/04/2022
13.88
 447,000 14.91 15.24 13.88 100 21,400 -0.6
22/04/2022
14.91
 421,300 14.91 15.58 14.47 0 900 -0.0
21/04/2022
14.91
 861,300 14.52 15.30 13.91 49,200 0 1.3
20/04/2022
14.52
 526,600 15.38 15.63 14.52 21,500 0 0.6
19/04/2022
15.38
 584,800 16.52 16.69 15.38 15,000 1,100 0.4
18/04/2022
16.52
 1,178,500 17.75 17.75 16.52 100 400 -0.0
15/04/2022
17.75
 413,800 18.17 18.44 17.75 3,600 0 0.1
14/04/2022
18.17
 375,500 18.64 18.92 18.14 0 0 0
13/04/2022
18.64
 506,900 18.25 19.19 17.64 0 2,900 -0.1
12/04/2022
18.25
 483,100 18.64 19.11 18.25 0 20,400 -0.7
08/04/2022
18.64
 739,400 19.75 19.89 18.64 0 0 0
07/04/2022
19.75
 1,115,900 20.31 20.56 19.75 900 17,800 -0.6
06/04/2022
20.31
 691,500 20.20 20.59 20.06 8,600 0 0.3
05/04/2022
20.20
 1,047,500 20.61 21.14 20.17 2,600 100 0.1
04/04/2022
20.61
 2,177,800 19.28 20.61 19.42 16,100 0 0.6
01/04/2022
19.28
 553,600 18.72 19.28 18.42 11,300 0 0.4
31/03/2022
18.72
 282,200 18.81 19.19 18.64 1,000 0 0.0
30/03/2022
18.81
 512,500 19.03 19.42 18.69 0 9,600 -0.3
29/03/2022
19.03
 359,200 18.72 19.19 18.75 300 9,800 -0.3
28/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
28/03/2022
18.72
 679,500 19.11 19.70 18.30 1,200 35,000 -1.2
25/03/2022
19.11
 660,500 19.29 19.68 19.09 7,300 6,400 0.0
24/03/2022
19.29
 440,100 19.42 19.58 19.16 3,800 0 0.1
23/03/2022
19.42
 637,800 19.78 19.94 19.32 2,700 200 0.1
22/03/2022
19.78
 652,500 19.32 19.81 19.42 15,600 0 0.6
21/03/2022
19.32
 267,500 19.04 19.47 19.22 28,900 0 1.1
18/03/2022
19.04
 396,400 18.78 19.22 18.75 5,000 0 0.2
17/03/2022
18.78
 279,100 18.80 19.01 18.75 0 0 0
16/03/2022
18.80
 240,600 18.55 18.96 18.60 2,600 0 0.1
15/03/2022
18.55
 295,000 18.34 18.85 18.26 500 300 0.0
14/03/2022
18.34
 821,500 19.16 19.22 18.29 0 23,500 -0.9
11/03/2022
19.16
 691,300 19.89 19.89 19.16 2,400 17,400 -0.6
10/03/2022
19.89
 413,900 19.63 20.45 19.83 100 3,200 -0.1
09/03/2022
19.63
 873,200 19.94 20.14 18.65 5,400 20,700 -0.6
08/03/2022
19.94
 793,000 20.25 20.76 19.83 100 11,600 -0.5
07/03/2022
20.25
 836,400 20.61 20.61 20.12 18,700 8,700 0.4
04/03/2022
20.61
 1,067,200 20.61 21.25 20.61 200 12,400 -0.5
03/03/2022
20.61
 807,400 20.30 20.61 19.99 0 10,400 -0.4
02/03/2022
20.30
 1,502,500 20.86 20.92 19.78 900 34,800 -1.3
01/03/2022
20.86
 1,183,800 21.02 21.07 20.50 0 2,800 -0.1
28/02/2022
21.02
 993,100 20.92 21.38 20.92 100 28,600 -1.2
25/02/2022
20.92
 1,809,200 19.78 21.12 19.89 38,300 4,800 1.3
24/02/2022
19.78
 1,571,800 19.55 20.19 18.80 12,600 15,300 -0.1
23/02/2022
19.55
 504,600 19.40 19.81 19.45 12,500 0 0.5
22/02/2022
19.40
 1,134,700 19.89 19.89 19.11 2,200 29,000 -1.0
21/02/2022
19.89
 1,168,700 19.16 20.04 19.32 33,600 0 1.3
18/02/2022
19.16
 801,100 18.78 19.29 18.55 28,100 0 1.0
17/02/2022
18.78
 425,400 18.88 19.06 18.65 200 0 0.0
16/02/2022
18.88
 489,700 18.44 19.04 18.49 19,300 2,300 0.6
15/02/2022
18.44
 488,000 18.29 18.49 18.03 7,800 5,300 0.1
14/02/2022
18.29
 1,069,700 19.37 19.37 18.29 5,000 20,900 -0.6
11/02/2022
19.37
 511,100 19.29 19.58 19.06 2,900 6,100 -0.1
10/02/2022
19.29
 679,500 19.55 19.89 19.11 100 49,900 -1.9
09/02/2022
19.55
 797,000 18.83 19.86 18.70 18,200 0 0.7
08/02/2022
18.83
 626,600 18.34 19.04 18.08 9,300 2,100 0.3
07/02/2022
18.34
 561,400 17.98 18.85 18.31 50,500 0 1.8
28/01/2022
17.98
 823,400 18.29 18.49 17.31 200 85,100 -3.0
27/01/2022
18.29
 855,300 17.88 19.06 17.82 0 5,600 -0.2
26/01/2022
17.88
 931,200 17.41 18.52 17.46 100 35,900 -1.1
25/01/2022
17.41
 1,221,000 18.31 18.31 17.05 89,200 1,100 3.0
24/01/2022
18.31
 994,200 19.68 19.68 18.31 5,500 21,400 -0.6

Chính sách bảo mật | Điều khoản sử dụng |