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

26.95
-0.75
(-2.71%)
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
(2026-02-11) 		-2.65 -8.73% 15,846,500 288,700 8.8
26.95
32.05
26.95
2 tháng
(2026-01-12) 		-6.60 -19.24% 39,094,600 -74,500 -2.7
26.95
34.50
26.95
3 tháng
(2025-12-15) 		-5.65 -16.94% 53,572,300 -407,100 -14.0
26.95
35
26.95
6 tháng
(2025-09-15) 		-12.50 -31.09% 162,770,200 -648,200 -25.7
26.95
44.90
26.95
12 tháng
(2025-03-18) 		0.39 1.44% 485,008,700 -544,670 -32.1
21.33
44.90
26.95
24 tháng
(2024-03-25) 		1.62 6.20% 826,431,400 -3,197,626 -141.1
21.33
44.90
26.95
36 tháng
(2023-03-29) 		16.51 147.57% 1,319,392,700 -2,509,278 -109.7
11.12
44.90
26.95
60 tháng
(2021-04-08) 		18.84 212.62% 1,918,991,600 -4,047,015 -144.0
5.27
44.90
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
10.99
 1,152,100 10.29 10.99 10.35 17,700 0 0.3
29/07/2022
10.29
 853,300 10.15 10.54 10.10 10,400 1,000 0.2
28/07/2022
10.15
 850,200 9.79 10.35 10.01 31,700 1,500 0.6
27/07/2022
9.79
 673,000 9.57 9.90 9.37 27,500 5,300 0.4
26/07/2022
9.57
 310,800 9.82 9.99 9.57 400 18,300 -0.3
25/07/2022
9.82
 542,500 9.82 10.10 9.49 3,200 13,200 -0.2
22/07/2022
9.82
 585,300 10.07 10.24 9.82 7,800 3,600 -0.1
21/07/2022
10.07
 398,000 10.26 10.26 10.01 10,200 1,200 0.2
20/07/2022
10.26
 998,800 9.63 10.29 9.74 29,000 0 0.5
19/07/2022
9.63
 625,500 9.82 9.82 9.35 1,800 10,100 -0.1
18/07/2022
9.82
 484,500 9.85 10.10 9.82 0 13,300 -0.2
15/07/2022
9.85
 597,500 9.99 10.21 9.85 0 38,500 -0.7
14/07/2022
9.99
 1,145,100 9.35 9.99 9.18 12,000 3,700 0.1
13/07/2022
9.35
 455,500 9.46 9.63 9.35 2,800 12,400 -0.2
12/07/2022
9.46
 563,700 9.01 9.46 8.85 36,100 0 0.6
11/07/2022
9.01
 804,900 9.01 9.26 8.90 25,300 0 0.4
08/07/2022
9.01
 594,400 8.48 9.07 8.62 11,300 0 0.4
07/07/2022
8.48
 460,500 8.62 8.79 8.23 5,800 15,100 -0.1
06/07/2022
8.62
 567,400 9.10 9.10 8.57 6,700 8,000 -0.0
05/07/2022
9.10
 691,800 9.29 9.40 8.99 600 2,800 -0.0
04/07/2022
9.29
 698,500 8.90 9.40 9.07 4,000 17,800 -0.2
01/07/2022
8.90
 616,500 8.48 9.07 8.10 3,800 18,600 -0.2
30/06/2022
8.48
 740,200 9.10 9.10 8.48 0 17,400 -0.3
29/06/2022
9.10
 457,700 8.90 9.24 8.71 0 16,300 -0.3
28/06/2022
8.90
 668,600 8.79 9.18 8.90 900 14,500 -0.2
27/06/2022
8.79
 720,700 8.23 8.79 8.29 28,900 0 0.4
24/06/2022
8.23
 505,500 8.07 8.40 8.07 20,600 1,900 0.3
23/06/2022
8.07
 294,400 8.10 8.12 7.93 7,800 3,600 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |