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

35.10
-0.60
(-1.68%)
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
(2025-11-05) 		-1.70 -4.55% 18,589,700 -493,900 -18.6
33.30
37.40
35.10
2 tháng
(2025-10-06) 		-5.80 -13.98% 79,420,300 -748,800 -31.9
33.30
44.90
35.10
3 tháng
(2025-09-08) 		-2.95 -7.63% 117,589,800 -557,500 -23.7
33.30
44.90
35.10
6 tháng
(2025-06-09) 		9.90 38.37% 337,637,800 -1,046,086 -59.3
25.40
44.90
35.10
12 tháng
(2024-12-10) 		10.49 41.61% 479,116,700 -171,390 -20.6
21.33
44.90
35.10
24 tháng
(2023-12-18) 		16.75 88.38% 886,877,800 -1,305,471 -81.2
18.95
44.90
35.10
36 tháng
(2022-12-21) 		26.47 286.75% 1,341,520,400 -2,140,871 -95.9
8.53
44.90
35.10
60 tháng
(2020-12-31) 		27.56 338.60% 1,938,747,840 -9,557,985 -224.7
5.27
44.90
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
22.62
 1,356,800 22.98 23.18 22.56 0 28,500 -1.3
01/12/2021
22.98
 1,556,400 23.70 23.95 22.92 10,800 14,900 -0.2
30/11/2021
23.70
 2,109,000 24.42 24.73 23.59 6,800 58,900 -2.4
29/11/2021
24.42
 1,265,100 24.21 24.42 23.49 94,600 22,000 2.6
26/11/2021
24.21
 1,766,600 24.47 25.11 23.59 53,600 114,700 -2.8
25/11/2021
24.47
 2,295,300 23.18 24.57 22.46 23,300 97,400 -3.3
24/11/2021
23.18
 1,984,200 22.92 23.41 22.67 3,900 197,700 -8.7
23/11/2021
22.92
 1,951,000 21.95 23.10 20.92 85,900 11,300 3.1
22/11/2021
21.95
 2,496,000 22.92 23.44 21.95 64,000 6,300 2.6
19/11/2021
22.92
 3,048,700 23.57 24.47 21.92 5,600 151,400 -6.7
18/11/2021
23.57
 1,959,700 22.05 23.57 22.00 42,900 7,300 1.6
17/11/2021
22.05
 2,458,500 22.15 22.92 21.64 4,800 74,300 -3.0
16/11/2021
22.15
 2,935,400 21.64 23.03 20.61 68,100 61,600 0.2
15/11/2021
21.64
 2,366,000 20.94 22.38 19.91 5,300 86,200 -3.5
12/11/2021
20.94
 3,642,000 19.58 20.94 19.32 3,400 19,300 -0.6
11/11/2021
19.58
 2,817,200 18.67 19.96 18.34 39,500 11,600 1.1
10/11/2021
18.67
 1,632,300 18.65 19.01 18.26 17,500 10,800 0.2
09/11/2021
18.65
 2,302,300 17.88 18.65 17.52 13,300 10,300 0.1
08/11/2021
17.88
 2,563,500 16.72 17.88 16.59 75,900 13,200 2.1
05/11/2021
16.72
 2,318,200 16.30 17.15 16.54 80,000 100 2.6
04/11/2021
16.30
 3,226,300 15.25 16.30 15.45 93,700 1,100 2.2
03/11/2021
15.25
 2,673,500 16.33 16.48 15.25 11,700 4,300 0.2
02/11/2021
16.33
 2,166,700 15.89 16.48 16.02 4,400 5,400 -0.0
01/11/2021
15.89
 5,172,800 14.86 15.89 14.99 73,400 0 2.2
29/10/2021
14.86
 1,207,700 14.78 15.07 14.53 3,000 21,400 -0.5
28/10/2021
14.78
 1,300,300 14.42 15.09 14.53 0 13,300 -0.4
27/10/2021
14.42
 832,600 14.27 14.60 14.06 1,900 100 0.1
26/10/2021
14.27
 302,900 14.06 14.30 13.81 7,700 500 0.2
25/10/2021
14.06
 772,800 14.06 14.27 13.70 20,600 0 0.6
22/10/2021
14.06
 1,644,200 14.58 14.58 13.91 1,400 16,400 -0.4
21/10/2021
14.58
 752,700 14.81 14.81 14.45 0 13,100 -0.4
20/10/2021
14.81
 644,100 15.25 15.25 14.68 0 17,200 -0.5
19/10/2021
15.25
 1,119,300 15.04 15.40 14.94 400 0 0.0
18/10/2021
15.04
 1,449,500 14.68 15.35 14.58 4,000 2,700 0.0
15/10/2021
14.68
 749,300 14.73 14.86 14.48 12,600 23,900 -0.3
14/10/2021
14.73
 634,700 14.53 14.89 14.42 32,400 0 0.9
13/10/2021
14.53
 608,200 14.68 14.89 14.35 10,000 1,600 0.2
12/10/2021
14.68
 630,700 14.78 14.94 14.60 0 12,700 -0.4
11/10/2021
14.78
 956,300 14.55 14.89 14.60 9,000 5,500 0.0
08/10/2021
14.55
 656,300 14.66 14.78 14.50 400 12,500 -0.3
07/10/2021
14.66
 681,500 14.37 14.84 14.22 3,900 10,600 -0.2
06/10/2021
14.37
 547,000 14.37 14.66 14.17 0 20,200 -0.6
05/10/2021
14.37
 1,006,100 13.45 14.37 13.63 27,600 1,200 0.7
04/10/2021
13.45
 808,300 13.60 13.88 13.14 900 4,600 -0.1
01/10/2021
13.60
 733,000 13.96 13.99 13.45 59,185 273,985 -5.7
30/09/2021
13.96
 310,900 13.91 14.17 13.93 200 200 0
29/09/2021
13.91
 321,400 14.22 14.22 13.81 0 0 0
28/09/2021
14.22
 684,100 13.55 14.22 13.16 41,800 0 1.1
27/09/2021
13.55
 1,078,800 14.22 14.27 13.55 0 29,800 -0.8
24/09/2021
14.22
 568,500 14.50 14.53 14.22 10,900 44,400 -0.9
23/09/2021
14.50
 755,900 14.50 14.76 14.42 0 400 -0.0
22/09/2021
14.50
 737,100 14.42 14.66 14.40 10,000 8,400 0.0
21/09/2021
14.42
 1,021,200 14.84 14.84 14.06 3,400 21,600 -0.5
20/09/2021
14.84
 1,100,000 15.25 15.45 14.73 0 37,900 -1.1
17/09/2021
15.25
 919,800 14.63 15.43 14.63 1,900 1,800 0.0
16/09/2021
14.63
 525,000 14.66 14.84 14.53 0 21,100 -0.6
15/09/2021
14.66
 1,314,300 14.32 14.89 13.91 85,100 3,200 2.3
14/09/2021
14.32
 1,638,400 14.99 15.20 14.17 7,500 18,600 -0.3
13/09/2021
14.99
 1,785,500 15.53 15.66 14.84 400 55,400 -1.6
10/09/2021
15.53
 980,600 15.82 16.12 15.53 21,400 300 0.7
09/09/2021
15.82
 976,000 15.71 15.87 15.53 2,900 36,700 -1.0
08/09/2021
15.71
 1,822,200 16.28 16.48 15.48 5,500 86,900 -2.5
07/09/2021
16.28
 1,735,800 16.48 16.69 16.02 40,000 35,400 0.1
06/09/2021
16.48
 1,736,200 15.63 16.72 15.87 98,000 700 3.1
01/09/2021
15.63
 2,742,100 15.15 15.71 14.89 35,600 12,100 0.7
31/08/2021
15.15
 1,837,700 15.33 15.71 15.04 1,100 38,600 -1.1
30/08/2021
15.33
 1,597,300 15.09 15.45 14.94 100 48,800 -1.4
27/08/2021
15.09
 1,516,400 14.73 15.09 14.32 72,300 500 2.1
26/08/2021
14.73
 1,590,500 14.89 15.35 14.48 20,400 34,400 -0.4
25/08/2021
14.89
 2,366,700 14.55 14.94 13.75 29,300 29,900 -0.0
24/08/2021
14.55
 4,999,600 15.63 15.97 14.55 52,500 40,700 0.3
23/08/2021
15.63
 3,070,300 14.63 15.63 14.63 140,800 15,300 3.8
20/08/2021
14.63
 6,056,100 13.83 14.78 13.91 34,700 11,300 0.7
19/08/2021
13.83
 3,333,400 12.93 13.83 12.83 37,200 14,000 0.6
18/08/2021
12.93
 2,306,100 12.78 13.24 12.57 0 21,700 -0.5
17/08/2021
12.78
 2,324,300 12.67 13.03 12.57 2,000 16,800 -0.4
16/08/2021
12.67
 3,197,200 11.85 12.67 12.23 14,200 7,100 0.2
13/08/2021
11.85
 1,972,300 11.59 11.85 11.46 17,200 69,600 -1.4
12/08/2021
11.59
 1,338,700 11.59 11.82 11.38 500 36,000 -0.8
11/08/2021
11.59
 1,193,400 11.85 12.00 11.59 100 35,900 -0.8
10/08/2021
11.85
 1,402,400 11.82 12.11 11.72 0 65,000 -1.5
09/08/2021
11.82
 2,193,500 11.28 11.85 11.10 30,200 36,400 -0.1
06/08/2021
11.28
 1,520,600 11.57 11.57 11.23 700 42,700 -0.9
05/08/2021
11.57
 941,000 11.49 11.59 11.26 17,100 31,000 -0.3
04/08/2021
11.49
 1,593,600 11.49 11.75 11.33 0 50,300 -1.1
03/08/2021
11.49
 1,973,400 11.08 11.49 10.97 5,500 59,500 -1.2
02/08/2021
11.08
 1,259,900 11.18 11.31 10.87 54,500 28,100 0.6
30/07/2021
11.18
 1,516,600 10.92 11.23 11.02 7,900 31,000 -0.5
29/07/2021
10.92
 1,450,600 10.53 10.92 10.56 30,700 32,000 -0.0
28/07/2021
10.53
 759,100 10.61 10.66 10.43 15,700 42,300 -0.5
27/07/2021
10.61
 942,400 10.48 10.87 10.51 3,600 41,900 -0.8
26/07/2021
10.48
 869,100 10.41 10.53 10.20 9,200 43,900 -0.7
23/07/2021
10.41
 1,900,900 10.51 10.82 10.41 206,700 23,800 3.8
22/07/2021
10.51
 982,800 10.30 10.59 10.35 8,900 31,000 -0.4
21/07/2021
10.30
 736,300 10.61 10.72 10.23 5,000 67,600 -1.3
20/07/2021
10.61
 1,264,000 9.94 10.61 9.74 27,700 23,100 0.1
19/07/2021
9.94
 1,727,700 10.66 10.66 9.94 200,000 45,300 3.0
16/07/2021
10.66
 855,900 10.84 10.97 10.64 200 26,000 -0.5
15/07/2021
10.84
 1,186,600 10.15 10.84 9.92 47,300 34,600 0.3
14/07/2021
10.15
 1,141,000 10.46 10.69 9.99 134,300 145,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |