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)
01/08/2022
8.58
 1,152,100 8.04 8.58 8.08 17,700 0 0.3
29/07/2022
8.04
 853,300 7.93 8.24 7.89 10,400 1,000 0.2
28/07/2022
7.93
 850,200 7.65 8.08 7.82 31,700 1,500 0.6
27/07/2022
7.65
 673,000 7.48 7.74 7.32 27,500 5,300 0.4
26/07/2022
7.48
 310,800 7.67 7.80 7.48 400 18,300 -0.3
25/07/2022
7.67
 542,500 7.67 7.89 7.41 3,200 13,200 -0.2
22/07/2022
7.67
 585,300 7.87 8.00 7.67 7,800 3,600 -0.1
21/07/2022
7.87
 398,000 8.02 8.02 7.82 10,200 1,200 0.2
20/07/2022
8.02
 998,800 7.52 8.04 7.61 29,000 0 0.5
19/07/2022
7.52
 625,500 7.67 7.67 7.30 1,800 10,100 -0.1
18/07/2022
7.67
 484,500 7.69 7.89 7.67 0 13,300 -0.2
15/07/2022
7.69
 597,500 7.80 7.98 7.69 0 38,500 -0.7
14/07/2022
7.80
 1,145,100 7.30 7.80 7.17 12,000 3,700 0.1
13/07/2022
7.30
 455,500 7.39 7.52 7.30 2,800 12,400 -0.2
12/07/2022
7.39
 563,700 7.04 7.39 6.91 36,100 0 0.6
11/07/2022
7.04
 804,900 7.04 7.24 6.95 25,300 0 0.4
08/07/2022
7.04
 594,400 6.63 7.09 6.74 11,300 0 0.4
07/07/2022
6.63
 460,500 6.74 6.87 6.43 5,800 15,100 -0.1
06/07/2022
6.74
 567,400 7.11 7.11 6.69 6,700 8,000 -0.0
05/07/2022
7.11
 691,800 7.26 7.35 7.02 600 2,800 -0.0
04/07/2022
7.26
 698,500 6.95 7.35 7.09 4,000 17,800 -0.2
01/07/2022
6.95
 616,500 6.63 7.09 6.32 3,800 18,600 -0.2
30/06/2022
6.63
 740,200 7.11 7.11 6.63 0 17,400 -0.3
29/06/2022
7.11
 457,700 6.95 7.22 6.80 0 16,300 -0.3
28/06/2022
6.95
 668,600 6.87 7.17 6.95 900 14,500 -0.2
27/06/2022
6.87
 720,700 6.43 6.87 6.48 28,900 0 0.4
24/06/2022
6.43
 505,500 6.30 6.56 6.30 20,600 1,900 0.3
23/06/2022
6.30
 294,400 6.32 6.35 6.19 7,800 3,600 0.1
22/06/2022
6.32
 543,700 5.91 6.32 6.09 14,300 14,300 0
21/06/2022
5.91
 617,800 5.89 6.28 5.50 49,700 1,100 0.7
20/06/2022
5.89
 638,200 6.32 6.52 5.89 3,700 10,300 -0.1
17/06/2022
6.32
 430,300 6.78 6.78 6.32 3,100 0 0.0
16/06/2022
6.78
 546,300 7.17 7.52 6.67 3,100 28,800 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |