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

35.10
-0.60
(-1.68%)
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
(2025-11-05) 		-1.70 -4.55% 18,589,700 -493,900 -18.6
33.30
37.40
35.10
2 tháng
(2025-10-06) 		-5.80 -13.98% 79,420,300 -748,800 -31.9
33.30
44.90
35.10
3 tháng
(2025-09-08) 		-2.95 -7.63% 117,589,800 -557,500 -23.7
33.30
44.90
35.10
6 tháng
(2025-06-09) 		9.90 38.37% 337,637,800 -1,046,086 -59.3
25.40
44.90
35.10
12 tháng
(2024-12-10) 		10.49 41.61% 479,116,700 -171,390 -20.6
21.33
44.90
35.10
24 tháng
(2023-12-18) 		16.75 88.38% 886,877,800 -1,305,471 -81.2
18.95
44.90
35.10
36 tháng
(2022-12-21) 		26.47 286.75% 1,341,520,400 -2,140,871 -95.9
8.53
44.90
35.10
60 tháng
(2020-12-31) 		27.56 338.60% 1,938,747,840 -9,557,985 -224.7
5.27
44.90
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
10.46
 2,024,600 10.28 10.51 9.99 125,800 78,600 1.0
12/07/2021
10.28
 1,680,100 11.02 11.02 10.28 149,700 11,800 2.8
09/07/2021
11.02
 2,048,700 11.85 11.90 11.02 146,800 10,600 3.0
08/07/2021
11.85
 1,311,900 12.26 12.47 11.80 120,100 26,400 1.9
07/07/2021
12.26
 2,258,300 12.13 12.26 11.33 243,600 24,800 5.0
06/07/2021
12.13
 2,240,600 12.93 13.19 12.13 2,600 61,000 -1.5
05/07/2021
12.93
 2,073,600 13.34 13.34 12.62 162,400 69,900 1.9
02/07/2021
13.34
 2,683,700 12.78 13.55 12.88 24,200 18,600 0.2
01/07/2021
12.78
 2,574,800 11.95 12.78 11.95 49,600 29,100 0.5
30/06/2021
11.95
 1,639,500 12.36 12.36 11.95 2,000 36,400 -0.8
29/06/2021
12.36
 2,329,400 12.44 12.67 12.18 51,700 11,100 1.0
28/06/2021
12.44
 1,879,900 12.31 12.62 12.29 27,500 54,900 -0.7
25/06/2021
12.31
 2,374,900 11.90 12.31 11.67 5,300 82,900 -1.8
24/06/2021
11.90
 3,217,100 11.49 12.13 11.64 17,400 63,300 -1.1
23/06/2021
11.49
 2,002,400 11.33 11.85 11.28 4,200 53,800 -1.1
22/06/2021
11.33
 1,332,900 11.28 11.54 11.23 8,300 59,800 -1.1
21/06/2021
11.28
 1,447,300 11.33 11.64 11.20 10,900 24,300 -0.3
18/06/2021
11.33
 1,179,400 11.33 11.64 11.31 700 93,100 -2.0
17/06/2021
11.33
 1,356,400 11.49 11.49 11.02 0 20,200 -0.4
16/06/2021
11.49
 1,690,100 11.77 11.85 11.36 1,300 79,700 -1.8
15/06/2021
11.77
 2,338,300 11.64 12.08 11.44 5,900 148,900 -3.3
14/06/2021
11.64
 3,394,200 11.08 11.80 10.72 4,500 53,500 -1.1
11/06/2021
11.08
 1,749,900 10.92 11.33 10.56 700 109,800 -2.3
10/06/2021
10.92
 1,373,100 11.44 11.59 10.72 86,100 86,000 0.1
09/06/2021
11.44
 3,913,400 10.72 11.46 9.97 41,900 2,000 0.8
08/06/2021
10.72
 2,917,000 11.51 11.51 10.72 22,600 15,300 0.2
07/06/2021
11.51
 3,206,900 12.36 12.36 11.51 21,800 4,500 0.4
04/06/2021
12.36
 3,168,300 11.62 12.42 11.85 92,000 10,700 1.9
03/06/2021
11.62
 1,627,400 10.87 11.62 11.28 132,300 0 2.9
02/06/2021
10.87
 4,724,900 10.48 10.97 10.05 24,400 20,000 0.1
01/06/2021
10.48
 1,329,500 9.81 10.48 10.48 600 2,000 -0.0
31/05/2021
9.81
 1,483,400 9.20 9.81 9.81 0 0 0
28/05/2021
9.20
 3,002,600 8.60 9.20 8.50 34,800 6,800 0.5
27/05/2021
8.60
 1,537,500 8.96 9.04 8.50 0 0 0
26/05/2021
8.96
 1,853,000 8.89 9.09 8.89 34,100 100 0.6
25/05/2021
8.89
 2,864,700 8.53 9.02 8.50 34,400 0 0.6
24/05/2021
8.53
 1,446,400 8.35 8.60 8.24 2,500 42,400 -0.7
21/05/2021
8.35
 2,022,800 8.19 8.65 8.29 19,800 57,600 -0.6
20/05/2021
8.19
 2,109,200 7.68 8.19 7.55 4,100 40,000 -0.6
19/05/2021
7.68
 702,600 7.75 7.75 7.62 4,800 4,900 -0.0
18/05/2021
7.75
 852,400 7.93 7.93 7.65 0 13,300 -0.2
17/05/2021
7.93
 663,100 8.11 8.19 7.91 0 53,700 -0.8
14/05/2021
8.11
 687,800 8.06 8.24 7.98 0 59,600 -0.9
13/05/2021
8.06
 1,389,700 7.98 8.17 7.88 9,000 14,000 -0.1
12/05/2021
7.98
 401,600 7.96 7.98 7.73 30,000 29,000 0.0
11/05/2021
7.96
 872,100 7.98 8.14 7.88 0 8,400 -0.1
10/05/2021
7.98
 989,600 7.60 7.98 7.42 20,800 500 0.3
07/05/2021
7.60
 571,100 7.80 7.80 7.44 0 1,600 -0.0
06/05/2021
7.80
 548,200 7.96 8.14 7.68 0 42,200 -0.6
05/05/2021
7.96
 977,600 7.44 7.96 7.47 34,600 30,700 0.1
04/05/2021
7.44
 655,600 7.52 7.52 7.24 4,600 50,600 -0.7
29/04/2021
7.52
 349,500 7.52 7.70 7.52 20,000 10,100 0.1
28/04/2021
7.52
 482,900 7.52 7.68 7.47 500 38,600 -0.6
27/04/2021
7.52
 1,103,700 7.73 7.73 7.44 15,500 457,200 -6.4
26/04/2021
7.73
 587,700 8.19 8.19 7.73 0 25,800 -0.4
23/04/2021
8.19
 996,900 7.93 8.19 7.68 31,500 38,500 -0.1
22/04/2021
7.93
 1,537,100 8.53 8.53 7.93 5,300 87,300 -1.3
20/04/2021
8.53
 956,700 8.63 8.86 8.50 5,300 28,800 -0.4
19/04/2021
8.63
 722,100 8.53 8.71 8.37 4,500 45,900 -0.7
16/04/2021
8.53
 1,287,500 8.81 8.89 8.29 0 47,600 -0.8
15/04/2021
8.81
 1,421,400 8.94 8.99 8.73 0 67,300 -1.2
14/04/2021
8.94
 945,600 8.86 8.96 8.76 20,800 68,700 -0.8
13/04/2021
8.86
 1,820,300 9.04 9.22 8.81 33,000 28,500 0.1
12/04/2021
9.04
 1,976,300 8.76 9.07 8.71 43,900 28,000 0.3
09/04/2021
8.76
 905,900 8.86 8.86 8.76 300 34,000 -0.6
08/04/2021
8.86
 742,900 8.89 8.96 8.73 16,800 1,100 0.3
07/04/2021
8.89
 986,400 8.83 8.91 8.68 9,800 61,000 -0.9
06/04/2021
8.83
 1,374,100 9.04 9.04 8.76 12,000 15,000 -0.0
05/04/2021
9.04
 1,364,500 8.91 9.17 8.96 100 0 0.0
02/04/2021
8.91
 1,612,600 8.86 9.07 8.81 25,400 38,000 -0.2
01/04/2021
8.86
 2,245,300 8.53 9.02 8.50 5,100 77,000 -1.2
31/03/2021
8.53
 1,716,200 8.37 8.73 8.40 6,200 36,200 -0.5
30/03/2021
8.37
 851,000 8.24 8.37 8.17 300 45,700 -0.7
29/03/2021
8.24
 858,600 8.06 8.32 8.09 6,100 10,300 -0.1
26/03/2021
8.06
 994,300 7.91 8.09 7.47 21,800 300 0.3
25/03/2021
7.91
 886,400 8.01 8.19 7.83 2,200 4,100 -0.0
24/03/2021
8.01
 1,201,500 8.40 8.40 7.96 8,900 12,000 -0.0
23/03/2021
8.40
 1,791,600 8.68 8.68 8.14 0 109,400 -1.8
22/03/2021
8.68
 888,500 8.89 8.94 8.65 0 48,100 -0.8
19/03/2021
8.89
 990,800 8.86 9.02 8.71 0 58,500 -1.0
18/03/2021
8.86
 1,937,500 8.65 9.02 8.76 23,200 13,400 0.2
17/03/2021
8.65
 1,470,900 8.45 8.76 8.45 21,300 0 0.4
16/03/2021
8.45
 1,623,500 8.71 8.76 8.37 0 82,000 -1.4
15/03/2021
8.71
 1,598,800 8.65 8.91 8.53 23,300 15,400 0.1
12/03/2021
8.65
 1,649,100 8.58 8.96 8.40 1,300 231,000 -3.9
11/03/2021
8.58
 3,270,600 8.04 8.58 8.09 18,900 654,200 -10.2
10/03/2021
8.04
 1,080,400 8.04 8.14 7.93 9,500 67,000 -0.9
09/03/2021
8.04
 1,057,900 8.11 8.11 7.88 8,700 258,400 -3.9
08/03/2021
8.11
 1,674,200 7.93 8.29 7.93 11,300 604,600 -9.3
05/03/2021
7.93
 1,205,700 7.60 7.98 7.47 60,000 97,300 -0.6
04/03/2021
7.60
 914,900 8.01 8.06 7.57 0 72,600 -1.1
03/03/2021
8.01
 865,600 7.96 8.11 7.93 18,400 135,000 -1.8
02/03/2021
7.96
 1,080,800 8.09 8.27 7.93 5,900 105,800 -1.6
01/03/2021
8.09
 1,307,700 7.70 8.11 7.68 66,100 54,600 0.2
26/02/2021
7.70
 660,600 7.78 7.78 7.50 16,800 27,000 -0.2
25/02/2021
7.78
 1,203,400 7.83 8.01 7.60 1,200 399,900 -6.0
24/02/2021
7.83
 1,742,800 7.65 7.98 7.65 6,400 2,400 0.1
23/02/2021
7.65
 954,100 7.47 7.68 7.37 12,000 12,500 -0.0
22/02/2021
7.47
 865,600 7.47 7.65 7.42 0 18,900 -0.3
19/02/2021
7.47
 722,700 7.47 7.68 7.34 400 114,800 -1.7

Chính sách bảo mật | Điều khoản sử dụng |