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)
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
14/01/2022
17.91
 894,800 17.43 18.15 16.70 63,500 2,200 2.7
13/01/2022
17.43
 1,443,000 18.07 18.55 17.31 3,000 80,800 -3.5
12/01/2022
18.07
 2,434,600 16.90 18.07 16.70 185,800 4,500 8.0
11/01/2022
16.90
 2,157,400 17.97 18.23 16.90 131,300 4,000 5.6
10/01/2022
17.97
 3,201,500 19.32 19.76 17.97 10,700 21,500 -0.5
07/01/2022
19.32
 1,991,500 19.80 20.02 19.20 49,000 20,700 1.4
06/01/2022
19.80
 1,972,900 20.08 20.85 19.56 13,100 36,300 -1.2
05/01/2022
20.08
 2,428,500 19.24 20.57 19.24 27,400 1,500 1.3
04/01/2022
19.24
 2,171,600 18.65 19.24 18.51 37,000 7,600 1.4
31/12/2021
18.65
 2,228,400 18.53 19.28 18.23 0 1,700 -0.1
30/12/2021
18.53
 1,956,300 17.33 18.53 17.67 18,900 0 0.9
29/12/2021
17.33
 2,208,300 16.20 17.33 16.08 59,200 24,900 1.4
28/12/2021
16.20
 917,200 16.14 16.34 16.02 0 3,200 -0.1
27/12/2021
16.14
 646,700 15.98 16.66 16.02 0 19,000 -0.8
24/12/2021
15.98
 718,100 15.41 15.98 15.41 0 14,300 0
23/12/2021
15.41
 1,579,200 16.42 16.42 15.27 27,300 16,000 0.5
22/12/2021
16.42
 1,278,200 16.80 16.98 16.34 10,100 3,000 0.3
21/12/2021
16.80
 730,700 17.17 17.17 16.72 7,300 50,400 -1.8
20/12/2021
17.17
 1,294,500 16.66 17.51 16.58 8,500 61,800 -2.2
17/12/2021
16.66
 1,522,300 15.74 16.74 15.70 3,500 38,800 -1.4
16/12/2021
15.74
 975,800 16.14 16.22 15.74 0 16,000 -0.6
15/12/2021
16.14
 837,500 16.40 16.46 16.14 10,600 18,600 -0.3
14/12/2021
16.40
 1,380,900 16.34 16.86 16.14 2,500 48,900 -1.9
13/12/2021
16.34
 1,183,200 15.94 16.66 15.70 4,300 0 0.2
10/12/2021
15.94
 1,063,100 16.34 16.34 15.86 0 92,500 -3.7
09/12/2021
16.34
 683,100 15.90 16.34 15.78 6,400 1,100 0.2
08/12/2021
15.90
 1,066,000 15.49 16.34 15.58 2,000 16,100 -0.6
07/12/2021
15.49
 2,561,600 15.29 15.70 14.29 172,400 400 6.3
06/12/2021
15.29
 1,976,500 16.44 16.44 15.29 111,900 100 4.4
03/12/2021
16.44
 2,189,900 17.67 17.67 16.44 19,900 39,900 -0.9
02/12/2021
17.67
 1,356,800 17.95 18.11 17.63 0 28,500 -1.3
01/12/2021
17.95
 1,556,400 18.51 18.71 17.91 10,800 14,900 -0.2
30/11/2021
18.51
 2,109,000 19.08 19.32 18.43 6,800 58,900 -2.4
29/11/2021
19.08
 1,265,100 18.92 19.08 18.35 94,600 22,000 2.6
26/11/2021
18.92
 1,766,600 19.12 19.62 18.43 53,600 114,700 -2.8
25/11/2021
19.12
 2,295,300 18.11 19.20 17.55 23,300 97,400 -3.3
24/11/2021
18.11
 1,984,200 17.91 18.29 17.71 3,900 197,700 -8.7
23/11/2021
17.91
 1,951,000 17.15 18.05 16.34 85,900 11,300 3.1
22/11/2021
17.15
 2,496,000 17.91 18.31 17.15 64,000 6,300 2.6
19/11/2021
17.91
 3,048,700 18.41 19.12 17.12 5,600 151,400 -6.7
18/11/2021
18.41
 1,959,700 17.23 18.41 17.19 42,900 7,300 1.6
17/11/2021
17.23
 2,458,500 17.31 17.91 16.90 4,800 74,300 -3.0
16/11/2021
17.31
 2,935,400 16.90 17.99 16.10 68,100 61,600 0.2
15/11/2021
16.90
 2,366,000 16.36 17.49 15.56 5,300 86,200 -3.5
12/11/2021
16.36
 3,642,000 15.29 16.36 15.09 3,400 19,300 -0.6
11/11/2021
15.29
 2,817,200 14.59 15.60 14.33 39,500 11,600 1.1
10/11/2021
14.59
 1,632,300 14.57 14.85 14.27 17,500 10,800 0.2
09/11/2021
14.57
 2,302,300 13.97 14.57 13.68 13,300 10,300 0.1
08/11/2021
13.97
 2,563,500 13.06 13.97 12.96 75,900 13,200 2.1
05/11/2021
13.06
 2,318,200 12.74 13.40 12.92 80,000 100 2.6
04/11/2021
12.74
 3,226,300 11.91 12.74 12.07 93,700 1,100 2.2
03/11/2021
11.91
 2,673,500 12.76 12.88 11.91 11,700 4,300 0.2
02/11/2021
12.76
 2,166,700 12.42 12.88 12.52 4,400 5,400 -0.0
01/11/2021
12.42
 5,172,800 11.61 12.42 11.71 73,400 0 2.2
29/10/2021
11.61
 1,207,700 11.55 11.77 11.35 3,000 21,400 -0.5
28/10/2021
11.55
 1,300,300 11.27 11.79 11.35 0 13,300 -0.4
27/10/2021
11.27
 832,600 11.15 11.41 10.99 1,900 100 0.1
26/10/2021
11.15
 302,900 10.99 11.17 10.79 7,700 500 0.2
25/10/2021
10.99
 772,800 10.99 11.15 10.71 20,600 0 0.6
22/10/2021
10.99
 1,644,200 11.39 11.39 10.87 1,400 16,400 -0.4
21/10/2021
11.39
 752,700 11.57 11.57 11.29 0 13,100 -0.4
20/10/2021
11.57
 644,100 11.91 11.91 11.47 0 17,200 -0.5
19/10/2021
11.91
 1,119,300 11.75 12.03 11.67 400 0 0.0
18/10/2021
11.75
 1,449,500 11.47 11.99 11.39 4,000 2,700 0.0
15/10/2021
11.47
 749,300 11.51 11.61 11.31 12,600 23,900 -0.3
14/10/2021
11.51
 634,700 11.35 11.63 11.27 32,400 0 0.9
13/10/2021
11.35
 608,200 11.47 11.63 11.21 10,000 1,600 0.2

Chính sách bảo mật | Điều khoản sử dụng |