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

25.90
0.90
(3.60%)
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
(2026-05-20) 		3.67 17.22% 23,981,900 210,167 0
20.90
25.90
25.90
2 tháng
(2026-04-20) 		3.52 16.36% 36,494,700 331,367 0
20.23
25.90
25.90
3 tháng
(2026-03-23) 		5.90 30.88% 53,043,800 664,682 7.7
19.10
25.90
25.90
6 tháng
(2025-12-22) 		-2.34 -8.57% 107,685,400 560,982 2.9
19.10
27.34
25.90
12 tháng
(2025-06-24) 		4.10 19.63% 439,427,300 -581,404 -60.3
19.10
35.08
25.90
24 tháng
(2024-07-01) 		3.37 15.56% 747,874,400 -1,138,208 -77.2
16.66
35.08
25.90
36 tháng
(2023-07-05) 		12.84 105.66% 1,225,829,800 -1,098,989 -92.5
10.60
35.08
25.90
60 tháng
(2021-07-15) 		16.53 195.09% 1,864,908,800 -2,442,233 -121.5
4.12
35.08
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
11.47
 630,700 11.55 11.67 11.41 0 12,700 -0.4
11/10/2021
11.55
 956,300 11.37 11.63 11.41 9,000 5,500 0.0
08/10/2021
11.37
 656,300 11.45 11.55 11.33 400 12,500 -0.3
07/10/2021
11.45
 681,500 11.23 11.59 11.11 3,900 10,600 -0.2
06/10/2021
11.23
 547,000 11.23 11.45 11.07 0 20,200 -0.6
05/10/2021
11.23
 1,006,100 10.50 11.23 10.65 27,600 1,200 0.7
04/10/2021
10.50
 808,300 10.63 10.85 10.26 900 4,600 -0.1
01/10/2021
10.63
 733,000 10.91 10.93 10.50 59,185 273,985 -5.7
30/09/2021
10.91
 310,900 10.87 11.07 10.89 200 200 0
29/09/2021
10.87
 321,400 11.11 11.11 10.79 0 0 0
28/09/2021
11.11
 684,100 10.58 11.11 10.28 41,800 0 1.1
27/09/2021
10.58
 1,078,800 11.11 11.15 10.58 0 29,800 -0.8
24/09/2021
11.11
 568,500 11.33 11.35 11.11 10,900 44,400 -0.9
23/09/2021
11.33
 755,900 11.33 11.53 11.27 0 400 -0.0
22/09/2021
11.33
 737,100 11.27 11.45 11.25 10,000 8,400 0.0
21/09/2021
11.27
 1,021,200 11.59 11.59 10.99 3,400 21,600 -0.5
20/09/2021
11.59
 1,100,000 11.91 12.07 11.51 0 37,900 -1.1
17/09/2021
11.91
 919,800 11.43 12.05 11.43 1,900 1,800 0.0
16/09/2021
11.43
 525,000 11.45 11.59 11.35 0 21,100 -0.6
15/09/2021
11.45
 1,314,300 11.19 11.63 10.87 85,100 3,200 2.3
14/09/2021
11.19
 1,638,400 11.71 11.87 11.07 7,500 18,600 -0.3
13/09/2021
11.71
 1,785,500 12.13 12.23 11.59 400 55,400 -1.6
10/09/2021
12.13
 980,600 12.36 12.60 12.13 21,400 300 0.7
09/09/2021
12.36
 976,000 12.28 12.40 12.13 2,900 36,700 -1.0
08/09/2021
12.28
 1,822,200 12.72 12.88 12.09 5,500 86,900 -2.5
07/09/2021
12.72
 1,735,800 12.88 13.04 12.52 40,000 35,400 0.1
06/09/2021
12.88
 1,736,200 12.21 13.06 12.40 98,000 700 3.1
01/09/2021
12.21
 2,742,100 11.83 12.28 11.63 35,600 12,100 0.7
31/08/2021
11.83
 1,837,700 11.97 12.28 11.75 1,100 38,600 -1.1
30/08/2021
11.97
 1,597,300 11.79 12.07 11.67 100 48,800 -1.4
27/08/2021
11.79
 1,516,400 11.51 11.79 11.19 72,300 500 2.1
26/08/2021
11.51
 1,590,500 11.63 11.99 11.31 20,400 34,400 -0.4
25/08/2021
11.63
 2,366,700 11.37 11.67 10.75 29,300 29,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |