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

25.90
0.90
(3.60%)
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
(2026-05-20) 		3.67 17.22% 23,981,900 210,167 0
20.90
25.90
25.90
2 tháng
(2026-04-20) 		3.52 16.36% 36,494,700 331,367 0
20.23
25.90
25.90
3 tháng
(2026-03-23) 		5.90 30.88% 53,043,800 664,682 7.7
19.10
25.90
25.90
6 tháng
(2025-12-22) 		-2.34 -8.57% 107,685,400 560,982 2.9
19.10
27.34
25.90
12 tháng
(2025-06-24) 		4.10 19.63% 439,427,300 -581,404 -60.3
19.10
35.08
25.90
24 tháng
(2024-07-01) 		3.37 15.56% 747,874,400 -1,138,208 -77.2
16.66
35.08
25.90
36 tháng
(2023-07-05) 		12.84 105.66% 1,225,829,800 -1,098,989 -92.5
10.60
35.08
25.90
60 tháng
(2021-07-15) 		16.53 195.09% 1,864,908,800 -2,442,233 -121.5
4.12
35.08
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
7.17
 725,000 7.69 7.82 7.17 0 30,700 -0.5
14/06/2022
7.69
 408,500 8.17 8.17 7.65 1,900 38,600 -0.6
13/06/2022
8.17
 663,300 8.78 8.78 8.17 2,200 24,200 -0.4
10/06/2022
8.78
 432,500 9.28 9.28 8.69 3,300 17,700 -0.3
09/06/2022
9.28
 313,600 9.17 9.35 9.13 6,800 1,400 0.1
08/06/2022
9.17
 623,100 8.82 9.30 8.78 34,700 0 0.7
07/06/2022
8.82
 607,200 9.13 9.26 8.61 800 28,400 -0.6
06/06/2022
9.13
 633,700 9.21 9.56 8.98 1,100 1,200 -0.0
03/06/2022
9.21
 439,800 9.32 9.39 9.13 13,600 600 0.3
02/06/2022
9.32
 731,300 9.41 9.74 9.28 700 32,500 -0.7
01/06/2022
9.41
 452,600 9.41 9.65 9.13 0 21,700 -0.5
31/05/2022
9.41
 556,400 9.54 9.65 9.26 12,500 7,300 0.1
30/05/2022
9.54
 569,700 9.58 9.78 9.39 8,400 0 0.2
27/05/2022
9.58
 534,300 9.69 9.78 9.48 11,700 0 0.3
26/05/2022
9.69
 748,000 9.43 9.89 9.43 5,700 17,100 -0.3
25/05/2022
9.43
 708,200 8.91 9.43 8.91 25,100 0 0.5
24/05/2022
8.91
 709,200 8.69 8.91 8.17 33,400 7,300 0.5
23/05/2022
8.69
 794,300 9.26 9.35 8.63 5,600 21,800 -0.3
20/05/2022
9.26
 801,300 9.21 9.56 9.13 0 16,000 -0.3
19/05/2022
9.21
 1,206,100 8.65 9.24 8.39 20,000 3,000 0.4
18/05/2022
8.65
 933,500 8.37 8.91 8.48 4,200 7,800 -0.1
17/05/2022
8.37
 652,200 7.82 8.37 7.82 53,500 0 1.0
16/05/2022
7.82
 860,100 7.65 8.17 7.82 48,900 0 0.9
13/05/2022
7.65
 814,700 8.22 8.30 7.65 36,400 0 0.7
12/05/2022
8.22
 391,100 8.82 8.82 8.22 16,200 1,000 0.3
11/05/2022
8.82
 394,500 8.61 8.87 8.56 11,300 0 0.2
10/05/2022
8.61
 1,100,900 8.95 8.95 8.35 56,900 1,300 1.1
09/05/2022
8.95
 350,100 9.61 9.61 8.95 15,800 300 0.3
06/05/2022
9.61
 467,500 10.32 10.32 9.61 13,100 3,700 0.2
05/05/2022
10.32
 481,500 10.43 10.65 9.89 4,400 13,300 -0.2
04/05/2022
10.43
 379,300 10.95 11.04 10.21 0 101,800 -2.5
29/04/2022
10.95
 422,300 10.78 11.08 10.61 18,400 3,200 0.4
28/04/2022
10.78
 301,400 10.82 11.19 10.78 8,400 18,400 -0.3
27/04/2022
10.82
 363,400 10.82 10.87 10.21 200 15,500 -0.4
26/04/2022
10.82
 738,600 10.84 10.95 10.11 37,000 8,600 0.7
25/04/2022
10.84
 447,000 11.65 11.91 10.84 100 21,400 -0.6
22/04/2022
11.65
 421,300 11.65 12.17 11.30 0 900 -0.0
21/04/2022
11.65
 861,300 11.34 11.95 10.87 49,200 0 1.3
20/04/2022
11.34
 526,600 12.02 12.21 11.34 21,500 0 0.6
19/04/2022
12.02
 584,800 12.91 13.04 12.02 15,000 1,100 0.4
18/04/2022
12.91
 1,178,500 13.87 13.87 12.91 100 400 -0.0
15/04/2022
13.87
 413,800 14.19 14.41 13.87 3,600 0 0.1
14/04/2022
14.19
 375,500 14.56 14.78 14.17 0 0 0
13/04/2022
14.56
 506,900 14.26 15.00 13.78 0 2,900 -0.1
12/04/2022
14.26
 483,100 14.56 14.93 14.26 0 20,400 -0.7
08/04/2022
14.56
 739,400 15.43 15.54 14.56 0 0 0
07/04/2022
15.43
 1,115,900 15.87 16.06 15.43 900 17,800 -0.6
06/04/2022
15.87
 691,500 15.78 16.08 15.67 8,600 0 0.3
05/04/2022
15.78
 1,047,500 16.10 16.52 15.76 2,600 100 0.1
04/04/2022
16.10
 2,177,800 15.06 16.10 15.17 16,100 0 0.6
01/04/2022
15.06
 553,600 14.63 15.06 14.39 11,300 0 0.4
31/03/2022
14.63
 282,200 14.69 15.00 14.56 1,000 0 0.0
30/03/2022
14.69
 512,500 14.87 15.17 14.60 0 9,600 -0.3
29/03/2022
14.87
 359,200 14.63 15.00 14.65 300 9,800 -0.3
28/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
28/03/2022
14.63
 679,500 14.93 15.39 14.30 1,200 35,000 -1.2
25/03/2022
14.93
 660,500 15.07 15.37 14.91 7,300 6,400 0.0
24/03/2022
15.07
 440,100 15.17 15.29 14.97 3,800 0 0.1
23/03/2022
15.17
 637,800 15.45 15.58 15.09 2,700 200 0.1
22/03/2022
15.45
 652,500 15.09 15.47 15.17 15,600 0 0.6
21/03/2022
15.09
 267,500 14.87 15.21 15.01 28,900 0 1.1
18/03/2022
14.87
 396,400 14.67 15.01 14.65 5,000 0 0.2
17/03/2022
14.67
 279,100 14.69 14.85 14.65 0 0 0
16/03/2022
14.69
 240,600 14.49 14.81 14.53 2,600 0 0.1
15/03/2022
14.49
 295,000 14.33 14.73 14.27 500 300 0.0
14/03/2022
14.33
 821,500 14.97 15.01 14.29 0 23,500 -0.9
11/03/2022
14.97
 691,300 15.54 15.54 14.97 2,400 17,400 -0.6
10/03/2022
15.54
 413,900 15.33 15.98 15.49 100 3,200 -0.1
09/03/2022
15.33
 873,200 15.58 15.74 14.57 5,400 20,700 -0.6
08/03/2022
15.58
 793,000 15.82 16.22 15.49 100 11,600 -0.5
07/03/2022
15.82
 836,400 16.10 16.10 15.72 18,700 8,700 0.4
04/03/2022
16.10
 1,067,200 16.10 16.60 16.10 200 12,400 -0.5
03/03/2022
16.10
 807,400 15.86 16.10 15.62 0 10,400 -0.4
02/03/2022
15.86
 1,502,500 16.30 16.34 15.45 900 34,800 -1.3
01/03/2022
16.30
 1,183,800 16.42 16.46 16.02 0 2,800 -0.1
28/02/2022
16.42
 993,100 16.34 16.70 16.34 100 28,600 -1.2
25/02/2022
16.34
 1,809,200 15.45 16.50 15.54 38,300 4,800 1.3
24/02/2022
15.45
 1,571,800 15.27 15.78 14.69 12,600 15,300 -0.1
23/02/2022
15.27
 504,600 15.15 15.47 15.19 12,500 0 0.5
22/02/2022
15.15
 1,134,700 15.54 15.54 14.93 2,200 29,000 -1.0
21/02/2022
15.54
 1,168,700 14.97 15.66 15.09 33,600 0 1.3
18/02/2022
14.97
 801,100 14.67 15.07 14.49 28,100 0 1.0
17/02/2022
14.67
 425,400 14.75 14.89 14.57 200 0 0.0
16/02/2022
14.75
 489,700 14.41 14.87 14.45 19,300 2,300 0.6
15/02/2022
14.41
 488,000 14.29 14.45 14.09 7,800 5,300 0.1
14/02/2022
14.29
 1,069,700 15.13 15.13 14.29 5,000 20,900 -0.6
11/02/2022
15.13
 511,100 15.07 15.29 14.89 2,900 6,100 -0.1
10/02/2022
15.07
 679,500 15.27 15.54 14.93 100 49,900 -1.9
09/02/2022
15.27
 797,000 14.71 15.52 14.61 18,200 0 0.7
08/02/2022
14.71
 626,600 14.33 14.87 14.13 9,300 2,100 0.3
07/02/2022
14.33
 561,400 14.05 14.73 14.31 50,500 0 1.8
28/01/2022
14.05
 823,400 14.29 14.45 13.52 200 85,100 -3.0
27/01/2022
14.29
 855,300 13.97 14.89 13.93 0 5,600 -0.2
26/01/2022
13.97
 931,200 13.60 14.47 13.64 100 35,900 -1.1
25/01/2022
13.60
 1,221,000 14.31 14.31 13.32 89,200 1,100 3.0
24/01/2022
14.31
 994,200 15.37 15.37 14.31 5,500 21,400 -0.6
21/01/2022
15.37
 879,200 15.82 15.98 15.35 0 85,500 -3.3
20/01/2022
15.82
 542,800 15.01 16.26 14.93 5,800 42,400 -1.4
19/01/2022
15.01
 1,022,800 15.52 16.02 14.89 12,700 107,700 -3.7
18/01/2022
15.52
 1,557,800 16.66 16.66 15.52 15,700 17,500 -0.1
17/01/2022
16.66
 1,745,900 17.91 17.91 16.66 0 77,400 -3.2

Chính sách bảo mật | Điều khoản sử dụng |