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

22.25
0
(0%)
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
(2026-07-06) 		-4.80 -17.74% 59,148,100 -194,080 0
20
28.90
22.25
2 tháng
(2026-06-08) 		1.35 6.47% 102,701,900 -410,908 0
20
28.90
22.25
3 tháng
(2026-05-07) 		1.20 5.68% 119,510,600 -190,431 0
20
28.90
22.25
6 tháng
(2026-02-06) 		-1.19 -5.07% 163,284,000 181,884 13.4
19.10
28.90
22.25
12 tháng
(2025-08-11) 		-9.39 -29.68% 399,971,700 -902,616 -39.5
19.10
35.08
22.25
24 tháng
(2024-08-15) 		2.86 14.72% 777,667,000 -839,706 -37.7
16.66
35.08
22.25
36 tháng
(2023-08-21) 		9.08 68.99% 1,252,328,100 -1,590,187 -88.1
10.60
35.08
22.25
60 tháng
(2021-08-31) 		10.42 88.04% 1,890,990,100 -3,087,331 -121.1
4.12
35.08
22.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2022
7.54
 3,210,100 8.00 8.00 7.46 30,700 1,000 0.4
19/12/2022
8.00
 1,932,600 8.14 8.58 8.00 3,900 3,700 0.0
16/12/2022
8.14
 2,291,600 8.28 8.47 8.03 0 0 0.3
15/12/2022
8.28
 1,668,200 8.25 8.71 8.09 22,000 0 0.3
14/12/2022
8.25
 3,002,400 7.76 8.28 8.00 0 0 0.0
13/12/2022
7.76
 2,191,000 7.27 7.76 7.21 3,200 0 0.0
12/12/2022
7.27
 3,076,500 7.79 8.25 7.27 600 0 0.0
09/12/2022
7.79
 2,654,400 7.29 7.79 7.38 7,400 19 0.1
08/12/2022
7.29
 1,330,700 6.83 7.29 7.16 0 700 -0.0
07/12/2022
6.83
 2,078,200 7.05 7.32 6.67 0 36,700 -0.5
06/12/2022
7.05
 4,321,200 6.99 7.46 7.05 200 69,400 -0.9
05/12/2022
6.99
 1,283,900 6.56 6.99 6.94 800 21,609 -0.3
02/12/2022
6.56
 2,001,800 6.15 6.56 5.98 4,600 5,700 -0.0
01/12/2022
6.15
 2,057,500 6.01 6.42 6.12 4,900 6,400 -0.0
30/11/2022
6.01
 1,253,600 5.63 6.01 5.63 12,900 46,900 -0.4
29/11/2022
5.63
 2,194,200 5.26 5.63 5.38 6,500 29,400 -0.2
28/11/2022
5.26
 841,100 4.92 5.26 5.08 0 400 -0.0
25/11/2022
4.92
 581,000 4.60 4.92 4.70 14,500 3,800 0.1
24/11/2022
4.60
 440,500 4.55 4.70 4.43 21,600 7,945 0.1
23/11/2022
4.55
 605,400 4.89 5.02 4.55 0 11,456 -0.1
22/11/2022
4.89
 937,900 4.85 5.18 4.81 10,200 16,810 -0.1
21/11/2022
4.85
 715,400 4.92 5.11 4.81 3,000 38,100 -0.3
18/11/2022
4.92
 821,200 4.71 4.97 4.45 5,800 35,900 -0.3
17/11/2022
4.71
 532,800 4.40 4.71 4.51 11,200 17,300 -0.1
16/11/2022
4.40
 1,241,600 4.12 4.40 3.84 56,300 0 0.5
15/11/2022
4.12
 335,200 4.43 4.43 4.12 26,900 0 0.2
14/11/2022
4.43
 911,000 4.75 4.75 4.43 51,800 1,300 0.4
11/11/2022
4.75
 911,400 5.11 5.28 4.75 3,100 14,200 -0.1
10/11/2022
5.11
 646,000 5.49 5.49 5.11 1,000 29,600 -0.3
09/11/2022
5.49
 377,900 5.55 5.76 5.35 8,600 20,000 -0.1
08/11/2022
5.55
 497,700 5.52 5.68 5.26 37,700 11 0.4
07/11/2022
5.52
 1,109,600 5.93 5.98 5.52 0 59,600 -0.6
04/11/2022
5.93
 1,144,300 6.36 6.36 5.93 400 21,202 -0.2
03/11/2022
6.36
 896,000 6.47 6.56 6.23 7,000 68 0.1
02/11/2022
6.47
 684,000 6.47 6.64 6.34 13,900 8,900 0.1
01/11/2022
6.47
 1,410,600 6.09 6.50 6.12 20,400 1 0.2
31/10/2022
6.09
 848,700 6.12 6.36 5.76 12,600 32,821 -0.2
28/10/2022
6.12
 861,100 5.98 6.28 6.06 0 30,400 -0.3
27/10/2022
5.98
 1,118,700 5.60 5.98 5.57 54,000 2,500 0.5
26/10/2022
5.60
 868,800 6.01 6.15 5.60 10,300 19,600 -0.1
25/10/2022
6.01
 1,878,400 6.23 6.56 5.82 38,800 0 0.4
24/10/2022
6.23
 647,100 6.69 6.77 6.23 19,600 28,800 -0.1
21/10/2022
6.69
 637,600 7.18 7.21 6.69 2,000 28,600 -0.3
20/10/2022
7.18
 720,200 7.43 7.43 7.13 0 9,700 -0.1
19/10/2022
7.43
 340,700 7.43 7.59 7.43 7,800 3,000 0.1
18/10/2022
7.43
 483,600 7.38 7.70 7.43 14,700 900 0.2
17/10/2022
7.38
 287,500 7.48 7.48 7.16 4,000 12,500 -0.1
14/10/2022
7.48
 605,500 7.24 7.65 7.43 3,300 10,900 -0.1
13/10/2022
7.24
 199,000 7.21 7.35 7.13 0 28,700 -0.4
12/10/2022
7.21
 532,600 7.02 7.46 6.83 4,900 4,500 0.0
11/10/2022
7.02
 419,300 7.54 7.59 7.02 0 2,000 -0.0
10/10/2022
7.54
 501,700 7.27 7.62 6.86 39,300 0 0.5
07/10/2022
7.27
 567,100 7.81 7.81 7.27 34,300 1,200 0.4
06/10/2022
7.81
 542,100 8.39 8.47 7.81 5,000 2,000 0.0
05/10/2022
8.39
 352,100 8.00 8.47 8.14 10,500 0 0.2
04/10/2022
8.00
 598,400 8.36 8.63 8.00 2,300 0 0.0
03/10/2022
8.36
 482,500 8.99 8.99 8.36 100 0 0.0
30/09/2022
8.99
 804,000 8.52 9.10 8.00 23,000 2,000 0.3
29/09/2022
8.52
 455,900 9.07 9.34 8.52 0 0 -0.1
28/09/2022
9.07
 666,100 9.07 9.34 8.96 0 4,634 -0.1
27/09/2022
9.07
 365,200 9.07 9.29 8.99 0 5,008 -0.1
26/09/2022
9.07
 785,600 9.72 9.72 9.07 100 0 0.0
23/09/2022
9.72
 555,100 9.75 10.03 9.67 200 11,800 -0.2
22/09/2022
9.75
 807,900 9.34 9.83 9.18 5,700 0 0.1
21/09/2022
9.34
 201,700 9.45 9.48 9.15 0 0 0.1
20/09/2022
9.45
 693,000 9.15 9.51 8.77 6,500 0 0.1
19/09/2022
9.15
 985,600 9.83 9.83 9.15 300 1,500 -0.0
16/09/2022
9.83
 662,300 10.38 10.38 9.83 4,100 8 0.1
15/09/2022
10.38
 465,100 10.49 10.60 10.33 0 300 0.2
14/09/2022
10.49
 913,300 10.19 10.49 9.81 11,000 1,100 -0.0
13/09/2022
10.19
 514,300 10.19 10.24 10.00 0 21 -0.0
12/09/2022
10.19
 384,200 10.35 10.43 10.16 0 31 0.0
09/09/2022
10.35
 916,700 10.16 10.35 9.56 1,400 0 0.0
08/09/2022
10.16
 613,700 10.27 10.49 10.11 400 17,900 -0.3
07/09/2022
10.27
 1,331,800 10.65 10.79 10.24 100 43,300 -0.8
06/09/2022
10.65
 785,600 10.54 10.82 10.41 300 40,600 -0.8
05/09/2022
10.54
 614,300 10.43 10.65 10.41 0 62,800 -1.2
31/08/2022
10.43
 701,600 10.16 10.63 10.11 0 9,700 -0.2
30/08/2022
10.16
 710,000 10.43 10.71 10.16 500 61,400 -1.1
29/08/2022
10.43
 1,903,600 10.71 10.71 10.00 29,200 15,200 0.3
26/08/2022
10.71
 1,081,500 10.98 11.06 10.68 8,300 75,800 -1.3
25/08/2022
10.98
 949,900 10.82 11.20 10.90 0 105,600 -2.1
24/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/2196 (Volume + 21.96%, Ratio=0.22)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/373 (Volume + 3.73%, Ratio=0.04)
24/08/2022
10.82
 1,682,800 10.43 10.82 10.49 0 13,100 -0.3
23/08/2022
10.43
 1,338,600 9.95 10.43 9.71 66,400 0 1.6
22/08/2022
9.95
 1,257,200 10.43 10.48 9.95 2,500 79,000 -1.8
19/08/2022
10.43
 1,298,000 10.58 10.71 10.17 16,700 37,300 -0.5
18/08/2022
10.58
 1,168,800 10.24 10.78 10.06 36,900 200 0.9
17/08/2022
10.24
 1,299,100 10.04 10.43 10.13 20,300 7,300 0.3
16/08/2022
10.04
 1,432,500 9.65 10.06 9.54 24,900 0 0.6
15/08/2022
9.65
 643,100 9.58 9.78 9.56 32,300 0 0.7
12/08/2022
9.58
 1,198,600 9.13 9.58 9.04 86,200 0 1.9
11/08/2022
9.13
 1,732,800 9.52 9.76 8.95 2,000 23,500 -0.5
10/08/2022
9.52
 577,300 9.56 9.69 9.43 200 17,500 -0.4
09/08/2022
9.56
 650,200 9.52 9.78 9.35 1,200 2,900 -0.0
08/08/2022
9.52
 914,300 9.56 9.78 9.43 4,700 50,600 -1.0
05/08/2022
9.56
 1,296,700 9.06 9.56 8.87 22,300 1,600 0.5
04/08/2022
9.06
 835,700 9.04 9.26 8.87 9,500 21,500 -0.3
03/08/2022
9.04
 970,500 8.76 9.13 8.63 23,300 2,000 0.4
02/08/2022
8.76
 1,483,400 8.58 8.91 8.56 12,000 22,500 -0.2
01/08/2022
8.58
 1,152,100 8.04 8.58 8.08 17,700 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |