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)
24/01/2022
18.31
 994,200 19.68 19.68 18.31 5,500 21,400 -0.6
21/01/2022
19.68
 879,200 20.25 20.45 19.65 0 85,500 -3.3
20/01/2022
20.25
 542,800 19.22 20.81 19.11 5,800 42,400 -1.4
19/01/2022
19.22
 1,022,800 19.86 20.50 19.06 12,700 107,700 -3.7
18/01/2022
19.86
 1,557,800 21.33 21.33 19.86 15,700 17,500 -0.1
17/01/2022
21.33
 1,745,900 22.92 22.92 21.33 0 77,400 -3.2
14/01/2022
22.92
 894,800 22.31 23.23 21.38 63,500 2,200 2.7
13/01/2022
22.31
 1,443,000 23.13 23.75 22.15 3,000 80,800 -3.5
12/01/2022
23.13
 2,434,600 21.64 23.13 21.38 185,800 4,500 8.0
11/01/2022
21.64
 2,157,400 23.00 23.34 21.64 131,300 4,000 5.6
10/01/2022
23.00
 3,201,500 24.73 25.29 23.00 10,700 21,500 -0.5
07/01/2022
24.73
 1,991,500 25.35 25.63 24.57 49,000 20,700 1.4
06/01/2022
25.35
 1,972,900 25.71 26.69 25.04 13,100 36,300 -1.2
05/01/2022
25.71
 2,428,500 24.62 26.32 24.62 27,400 1,500 1.3
04/01/2022
24.62
 2,171,600 23.88 24.62 23.70 37,000 7,600 1.4
31/12/2021
23.88
 2,228,400 23.72 24.68 23.34 0 1,700 -0.1
30/12/2021
23.72
 1,956,300 22.18 23.72 22.62 18,900 0 0.9
29/12/2021
22.18
 2,208,300 20.74 22.18 20.58 59,200 24,900 1.4
28/12/2021
20.74
 917,200 20.66 20.92 20.50 0 3,200 -0.1
27/12/2021
20.66
 646,700 20.45 21.33 20.50 0 19,000 -0.8
24/12/2021
20.45
 718,100 19.73 20.45 19.73 0 14,300 0
23/12/2021
19.73
 1,579,200 21.02 21.02 19.55 27,300 16,000 0.5
22/12/2021
21.02
 1,278,200 21.51 21.74 20.92 10,100 3,000 0.3
21/12/2021
21.51
 730,700 21.97 21.97 21.40 7,300 50,400 -1.8
20/12/2021
21.97
 1,294,500 21.33 22.41 21.22 8,500 61,800 -2.2
17/12/2021
21.33
 1,522,300 20.14 21.43 20.09 3,500 38,800 -1.4
16/12/2021
20.14
 975,800 20.66 20.76 20.14 0 16,000 -0.6
15/12/2021
20.66
 837,500 20.99 21.07 20.66 10,600 18,600 -0.3
14/12/2021
20.99
 1,380,900 20.92 21.59 20.66 2,500 48,900 -1.9
13/12/2021
20.92
 1,183,200 20.40 21.33 20.09 4,300 0 0.2
10/12/2021
20.40
 1,063,100 20.92 20.92 20.30 0 92,500 -3.7
09/12/2021
20.92
 683,100 20.35 20.92 20.19 6,400 1,100 0.2
08/12/2021
20.35
 1,066,000 19.83 20.92 19.94 2,000 16,100 -0.6
07/12/2021
19.83
 2,561,600 19.58 20.09 18.29 172,400 400 6.3
06/12/2021
19.58
 1,976,500 21.04 21.04 19.58 111,900 100 4.4
03/12/2021
21.04
 2,189,900 22.62 22.62 21.04 19,900 39,900 -0.9
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

Chính sách bảo mật | Điều khoản sử dụng |