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

30.90
-0.55
(-1.75%)
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
(2025-12-29) 		-2.05 -6.12% 22,970,800 -253,400 -8.9
30.85
34.50
30.90
2 tháng
(2025-12-01) 		-2.10 -6.26% 38,644,000 -330,700 -11.7
30.85
35.70
30.90
3 tháng
(2025-10-30) 		-7.45 -19.15% 61,685,300 -571,300 -21.6
30.85
38.90
30.90
6 tháng
(2025-08-01) 		-7.85 -19.97% 257,170,400 -2,810,300 -126.6
30.85
44.90
30.90
12 tháng
(2025-02-03) 		8.06 34.45% 499,530,700 -540,436 -33.1
21.33
44.90
30.90
24 tháng
(2024-02-15) 		9.84 45.55% 865,696,300 -2,759,871 -125.2
20.91
44.90
30.90
36 tháng
(2023-02-13) 		22.67 258.35% 1,338,071,700 -2,445,098 -107.3
8.53
44.90
30.90
60 tháng
(2021-02-23) 		23.80 311.11% 1,939,256,400 -6,928,715 -188.6
5.27
44.90
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
15.63
 2,742,100 15.15 15.71 14.89 35,600 12,100 0.7
31/08/2021
15.15
 1,837,700 15.33 15.71 15.04 1,100 38,600 -1.1
30/08/2021
15.33
 1,597,300 15.09 15.45 14.94 100 48,800 -1.4
27/08/2021
15.09
 1,516,400 14.73 15.09 14.32 72,300 500 2.1
26/08/2021
14.73
 1,590,500 14.89 15.35 14.48 20,400 34,400 -0.4
25/08/2021
14.89
 2,366,700 14.55 14.94 13.75 29,300 29,900 -0.0
24/08/2021
14.55
 4,999,600 15.63 15.97 14.55 52,500 40,700 0.3
23/08/2021
15.63
 3,070,300 14.63 15.63 14.63 140,800 15,300 3.8
20/08/2021
14.63
 6,056,100 13.83 14.78 13.91 34,700 11,300 0.7
19/08/2021
13.83
 3,333,400 12.93 13.83 12.83 37,200 14,000 0.6
18/08/2021
12.93
 2,306,100 12.78 13.24 12.57 0 21,700 -0.5
17/08/2021
12.78
 2,324,300 12.67 13.03 12.57 2,000 16,800 -0.4
16/08/2021
12.67
 3,197,200 11.85 12.67 12.23 14,200 7,100 0.2
13/08/2021
11.85
 1,972,300 11.59 11.85 11.46 17,200 69,600 -1.4
12/08/2021
11.59
 1,338,700 11.59 11.82 11.38 500 36,000 -0.8
11/08/2021
11.59
 1,193,400 11.85 12.00 11.59 100 35,900 -0.8
10/08/2021
11.85
 1,402,400 11.82 12.11 11.72 0 65,000 -1.5
09/08/2021
11.82
 2,193,500 11.28 11.85 11.10 30,200 36,400 -0.1
06/08/2021
11.28
 1,520,600 11.57 11.57 11.23 700 42,700 -0.9
05/08/2021
11.57
 941,000 11.49 11.59 11.26 17,100 31,000 -0.3
04/08/2021
11.49
 1,593,600 11.49 11.75 11.33 0 50,300 -1.1
03/08/2021
11.49
 1,973,400 11.08 11.49 10.97 5,500 59,500 -1.2
02/08/2021
11.08
 1,259,900 11.18 11.31 10.87 54,500 28,100 0.6
30/07/2021
11.18
 1,516,600 10.92 11.23 11.02 7,900 31,000 -0.5
29/07/2021
10.92
 1,450,600 10.53 10.92 10.56 30,700 32,000 -0.0
28/07/2021
10.53
 759,100 10.61 10.66 10.43 15,700 42,300 -0.5
27/07/2021
10.61
 942,400 10.48 10.87 10.51 3,600 41,900 -0.8
26/07/2021
10.48
 869,100 10.41 10.53 10.20 9,200 43,900 -0.7
23/07/2021
10.41
 1,900,900 10.51 10.82 10.41 206,700 23,800 3.8
22/07/2021
10.51
 982,800 10.30 10.59 10.35 8,900 31,000 -0.4
21/07/2021
10.30
 736,300 10.61 10.72 10.23 5,000 67,600 -1.3
20/07/2021
10.61
 1,264,000 9.94 10.61 9.74 27,700 23,100 0.1
19/07/2021
9.94
 1,727,700 10.66 10.66 9.94 200,000 45,300 3.0
16/07/2021
10.66
 855,900 10.84 10.97 10.64 200 26,000 -0.5
15/07/2021
10.84
 1,186,600 10.15 10.84 9.92 47,300 34,600 0.3
14/07/2021
10.15
 1,141,000 10.46 10.69 9.99 134,300 145,400 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |