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)
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
24/08/2021
11.37
 4,999,600 12.21 12.48 11.37 52,500 40,700 0.3
23/08/2021
12.21
 3,070,300 11.43 12.21 11.43 140,800 15,300 3.8
20/08/2021
11.43
 6,056,100 10.81 11.55 10.87 34,700 11,300 0.7
19/08/2021
10.81
 3,333,400 10.10 10.81 10.02 37,200 14,000 0.6
18/08/2021
10.10
 2,306,100 9.98 10.34 9.82 0 21,700 -0.5
17/08/2021
9.98
 2,324,300 9.90 10.18 9.82 2,000 16,800 -0.4
16/08/2021
9.90
 3,197,200 9.26 9.90 9.56 14,200 7,100 0.2
13/08/2021
9.26
 1,972,300 9.06 9.26 8.95 17,200 69,600 -1.4
12/08/2021
9.06
 1,338,700 9.06 9.24 8.89 500 36,000 -0.8
11/08/2021
9.06
 1,193,400 9.26 9.38 9.06 100 35,900 -0.8
10/08/2021
9.26
 1,402,400 9.24 9.46 9.16 0 65,000 -1.5
09/08/2021
9.24
 2,193,500 8.81 9.26 8.67 30,200 36,400 -0.1
06/08/2021
8.81
 1,520,600 9.04 9.04 8.77 700 42,700 -0.9
05/08/2021
9.04
 941,000 8.97 9.06 8.79 17,100 31,000 -0.3
04/08/2021
8.97
 1,593,600 8.97 9.18 8.85 0 50,300 -1.1
03/08/2021
8.97
 1,973,400 8.65 8.97 8.57 5,500 59,500 -1.2
02/08/2021
8.65
 1,259,900 8.73 8.83 8.49 54,500 28,100 0.6
30/07/2021
8.73
 1,516,600 8.53 8.77 8.61 7,900 31,000 -0.5
29/07/2021
8.53
 1,450,600 8.23 8.53 8.25 30,700 32,000 -0.0
28/07/2021
8.23
 759,100 8.29 8.33 8.15 15,700 42,300 -0.5
27/07/2021
8.29
 942,400 8.19 8.49 8.21 3,600 41,900 -0.8
26/07/2021
8.19
 869,100 8.13 8.23 7.97 9,200 43,900 -0.7
23/07/2021
8.13
 1,900,900 8.21 8.45 8.13 206,700 23,800 3.8
22/07/2021
8.21
 982,800 8.05 8.27 8.09 8,900 31,000 -0.4
21/07/2021
8.05
 736,300 8.29 8.37 7.99 5,000 67,600 -1.3
20/07/2021
8.29
 1,264,000 7.77 8.29 7.61 27,700 23,100 0.1
19/07/2021
7.77
 1,727,700 8.33 8.33 7.77 200,000 45,300 3.0
16/07/2021
8.33
 855,900 8.47 8.57 8.31 200 26,000 -0.5
15/07/2021
8.47
 1,186,600 7.93 8.47 7.75 47,300 34,600 0.3
14/07/2021
7.93
 1,141,000 8.17 8.35 7.81 134,300 145,400 -0.2
13/07/2021
8.17
 2,024,600 8.03 8.21 7.81 125,800 78,600 1.0
12/07/2021
8.03
 1,680,100 8.61 8.61 8.03 149,700 11,800 2.8
09/07/2021
8.61
 2,048,700 9.26 9.30 8.61 146,800 10,600 3.0
08/07/2021
9.26
 1,311,900 9.58 9.74 9.22 120,100 26,400 1.9
07/07/2021
9.58
 2,258,300 9.48 9.58 8.85 243,600 24,800 5.0
06/07/2021
9.48
 2,240,600 10.10 10.30 9.48 2,600 61,000 -1.5
05/07/2021
10.10
 2,073,600 10.42 10.42 9.86 162,400 69,900 1.9
02/07/2021
10.42
 2,683,700 9.98 10.58 10.06 24,200 18,600 0.2
01/07/2021
9.98
 2,574,800 9.34 9.98 9.34 49,600 29,100 0.5
30/06/2021
9.34
 1,639,500 9.66 9.66 9.34 2,000 36,400 -0.8
29/06/2021
9.66
 2,329,400 9.72 9.90 9.52 51,700 11,100 1.0
28/06/2021
9.72
 1,879,900 9.62 9.86 9.60 27,500 54,900 -0.7
25/06/2021
9.62
 2,374,900 9.30 9.62 9.12 5,300 82,900 -1.8
24/06/2021
9.30
 3,217,100 8.97 9.48 9.10 17,400 63,300 -1.1
23/06/2021
8.97
 2,002,400 8.85 9.26 8.81 4,200 53,800 -1.1
22/06/2021
8.85
 1,332,900 8.81 9.02 8.77 8,300 59,800 -1.1
21/06/2021
8.81
 1,447,300 8.85 9.10 8.75 10,900 24,300 -0.3
18/06/2021
8.85
 1,179,400 8.85 9.10 8.83 700 93,100 -2.0
17/06/2021
8.85
 1,356,400 8.97 8.97 8.61 0 20,200 -0.4
16/06/2021
8.97
 1,690,100 9.20 9.26 8.87 1,300 79,700 -1.8
15/06/2021
9.20
 2,338,300 9.10 9.44 8.93 5,900 148,900 -3.3
14/06/2021
9.10
 3,394,200 8.65 9.22 8.37 4,500 53,500 -1.1
11/06/2021
8.65
 1,749,900 8.53 8.85 8.25 700 109,800 -2.3
10/06/2021
8.53
 1,373,100 8.93 9.06 8.37 86,100 86,000 0.1
09/06/2021
8.93
 3,913,400 8.37 8.95 7.79 41,900 2,000 0.8
08/06/2021
8.37
 2,917,000 9.00 9.00 8.37 22,600 15,300 0.2
07/06/2021
9.00
 3,206,900 9.66 9.66 9.00 21,800 4,500 0.4
04/06/2021
9.66
 3,168,300 9.08 9.70 9.26 92,000 10,700 1.9
03/06/2021
9.08
 1,627,400 8.49 9.08 8.81 132,300 0 2.9
02/06/2021
8.49
 4,724,900 8.19 8.57 7.85 24,400 20,000 0.1
01/06/2021
8.19
 1,329,500 7.67 8.19 8.19 600 2,000 -0.0
31/05/2021
7.67
 1,483,400 7.18 7.67 7.67 0 0 0
28/05/2021
7.18
 3,002,600 6.72 7.18 6.64 34,800 6,800 0.5
27/05/2021
6.72
 1,537,500 7.00 7.06 6.64 0 0 0
26/05/2021
7.00
 1,853,000 6.94 7.10 6.94 34,100 100 0.6
25/05/2021
6.94
 2,864,700 6.66 7.04 6.64 34,400 0 0.6
24/05/2021
6.66
 1,446,400 6.52 6.72 6.44 2,500 42,400 -0.7

Chính sách bảo mật | Điều khoản sử dụng |