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

26.95
-0.75
(-2.71%)
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
(2026-02-11) 		-2.65 -8.73% 15,846,500 288,700 8.8
26.95
32.05
26.95
2 tháng
(2026-01-12) 		-6.60 -19.24% 39,094,600 -74,500 -2.7
26.95
34.50
26.95
3 tháng
(2025-12-15) 		-5.65 -16.94% 53,572,300 -407,100 -14.0
26.95
35
26.95
6 tháng
(2025-09-15) 		-12.50 -31.09% 162,770,200 -648,200 -25.7
26.95
44.90
26.95
12 tháng
(2025-03-18) 		0.39 1.44% 485,008,700 -544,670 -32.1
21.33
44.90
26.95
24 tháng
(2024-03-25) 		1.62 6.20% 826,431,400 -3,197,626 -141.1
21.33
44.90
26.95
36 tháng
(2023-03-29) 		16.51 147.57% 1,319,392,700 -2,509,278 -109.7
11.12
44.90
26.95
60 tháng
(2021-04-08) 		18.84 212.62% 1,918,991,600 -4,047,015 -144.0
5.27
44.90
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |