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

26.25
-0.10
(-0.38%)
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
(2026-04-06) 		-0.65 -2.43% 11,164,000 -49,185 2.7
25.90
29.05
26.35
2 tháng
(2026-03-05) 		-5.95 -18.56% 32,090,100 347,315 11.8
24.45
32.05
26.35
3 tháng
(2026-02-03) 		-5.40 -17.14% 44,466,800 329,115 11.0
24.45
32.05
26.35
6 tháng
(2025-11-05) 		-11.30 -30.21% 101,022,700 -567,685 -21.4
24.45
37.40
26.35
12 tháng
(2025-05-09) 		2.99 12.93% 462,322,600 -670,071 -29.7
23.11
44.90
26.35
24 tháng
(2024-05-14) 		-1.52 -5.51% 776,231,500 -2,206,911 -105.1
21.33
44.90
26.35
36 tháng
(2023-05-22) 		13.83 112.67% 1,266,704,600 -370,856 -68.4
12.27
44.90
26.35
60 tháng
(2021-05-31) 		16.29 165.95% 1,903,484,800 -2,699,400 -117.5
5.27
44.90
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
19.63
 873,200 19.94 20.14 18.65 5,400 20,700 -0.6
08/03/2022
19.94
 793,000 20.25 20.76 19.83 100 11,600 -0.5
07/03/2022
20.25
 836,400 20.61 20.61 20.12 18,700 8,700 0.4
04/03/2022
20.61
 1,067,200 20.61 21.25 20.61 200 12,400 -0.5
03/03/2022
20.61
 807,400 20.30 20.61 19.99 0 10,400 -0.4
02/03/2022
20.30
 1,502,500 20.86 20.92 19.78 900 34,800 -1.3
01/03/2022
20.86
 1,183,800 21.02 21.07 20.50 0 2,800 -0.1
28/02/2022
21.02
 993,100 20.92 21.38 20.92 100 28,600 -1.2
25/02/2022
20.92
 1,809,200 19.78 21.12 19.89 38,300 4,800 1.3
24/02/2022
19.78
 1,571,800 19.55 20.19 18.80 12,600 15,300 -0.1
23/02/2022
19.55
 504,600 19.40 19.81 19.45 12,500 0 0.5
22/02/2022
19.40
 1,134,700 19.89 19.89 19.11 2,200 29,000 -1.0
21/02/2022
19.89
 1,168,700 19.16 20.04 19.32 33,600 0 1.3
18/02/2022
19.16
 801,100 18.78 19.29 18.55 28,100 0 1.0
17/02/2022
18.78
 425,400 18.88 19.06 18.65 200 0 0.0
16/02/2022
18.88
 489,700 18.44 19.04 18.49 19,300 2,300 0.6
15/02/2022
18.44
 488,000 18.29 18.49 18.03 7,800 5,300 0.1
14/02/2022
18.29
 1,069,700 19.37 19.37 18.29 5,000 20,900 -0.6
11/02/2022
19.37
 511,100 19.29 19.58 19.06 2,900 6,100 -0.1
10/02/2022
19.29
 679,500 19.55 19.89 19.11 100 49,900 -1.9
09/02/2022
19.55
 797,000 18.83 19.86 18.70 18,200 0 0.7
08/02/2022
18.83
 626,600 18.34 19.04 18.08 9,300 2,100 0.3
07/02/2022
18.34
 561,400 17.98 18.85 18.31 50,500 0 1.8
28/01/2022
17.98
 823,400 18.29 18.49 17.31 200 85,100 -3.0
27/01/2022
18.29
 855,300 17.88 19.06 17.82 0 5,600 -0.2
26/01/2022
17.88
 931,200 17.41 18.52 17.46 100 35,900 -1.1
25/01/2022
17.41
 1,221,000 18.31 18.31 17.05 89,200 1,100 3.0
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

Chính sách bảo mật | Điều khoản sử dụng |