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)
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
18/02/2021
7.47
 1,120,300 7.73 7.73 7.37 9,900 78,600 -1.0
17/02/2021
7.73
 1,054,400 7.52 7.78 7.55 300 184,900 -2.7
09/02/2021
7.52
 805,300 7.26 7.68 7.06 64,400 14,800 0.7
08/02/2021
7.26
 1,416,400 7.50 7.88 7.11 21,200 129,200 -1.6
05/02/2021
7.50
 1,103,800 7.01 7.50 7.11 19,000 213,900 -2.8
04/02/2021
7.01
 1,177,400 6.57 7.01 6.62 4,200 280,900 -3.7
03/02/2021
6.57
 946,900 6.16 6.57 6.18 3,000 174,800 -2.1
02/02/2021
6.16
 699,600 6.18 6.23 5.77 68,500 185,400 -1.3
01/02/2021
6.18
 881,400 6.62 6.65 6.18 77,300 59,200 0.2
29/01/2021
6.62
 1,316,200 6.54 6.85 6.10 122,300 4,300 1.4
28/01/2021
6.54
 405,900 7.03 7.03 6.54 0 14,600 -0.2
27/01/2021
7.03
 824,100 7.55 7.55 7.03 23,800 61,000 -0.5
26/01/2021
7.55
 999,300 8.11 8.11 7.55 5,900 62,200 -0.8
25/01/2021
8.11
 1,119,800 8.24 8.27 7.78 53,900 83,300 -0.4
22/01/2021
8.24
 803,700 8.60 8.71 8.14 6,500 156,500 -2.4
21/01/2021
8.60
 739,000 8.24 8.65 8.19 24,900 118,800 -1.5
20/01/2021
8.24
 1,891,000 8.58 8.65 7.98 101,600 86,900 0.3
19/01/2021
8.58
 1,076,600 9.20 9.20 8.58 156,100 206,300 -0.9
18/01/2021
9.20
 1,124,400 9.38 9.38 9.04 28,300 106,800 -1.4
15/01/2021
9.38
 1,197,300 8.86 9.48 9.17 25,100 96,000 -1.3
14/01/2021
8.86
 1,423,900 8.29 8.86 8.24 19,000 110,000 -1.6
13/01/2021
8.29
 756,800 8.78 9.07 8.29 14,700 117,600 -1.7
12/01/2021
8.78
 1,068,400 8.81 9.12 8.47 4,000 131,700 -2.1
11/01/2021
8.81
 1,219,200 9.02 9.17 8.81 100 73,500 -1.3
08/01/2021
9.02
 1,454,800 9.20 9.50 8.96 0 159,100 -2.8
07/01/2021
9.20
 1,310,700 9.17 9.40 9.17 100 218,100 -3.9
06/01/2021
9.17
 1,452,500 9.25 9.79 9.02 1,000 201,100 -3.7
05/01/2021
9.25
 1,915,600 8.71 9.30 8.86 13,100 333,400 -5.7
04/01/2021
8.71
 518,500 8.14 8.71 8.50 700 91,500 -1.5
31/12/2020
8.14
 1,240,140 7.62 8.14 7.62 84,920 20,090 1.0
30/12/2020
7.62
 1,284,650 7.93 7.93 7.60 10,600 125,020 -1.7
29/12/2020
7.93
 1,378,300 7.78 8.24 7.60 10,330 174,420 -2.5
28/12/2020
7.78
 1,464,770 7.29 7.78 7.62 43,180 138,300 -1.4
25/12/2020
7.29
 1,895,840 6.83 7.29 6.70 580 11,870 -0.1
24/12/2020
6.83
 1,312,920 6.70 7.01 6.23 0 27,250 -0.3
23/12/2020
6.70
 1,440,550 6.85 7.32 6.70 58,210 107,180 -0.7
22/12/2020
6.85
 1,425,460 6.41 6.85 6.54 0 80,620 -1.1
21/12/2020
6.41
 1,273,130 6.00 6.41 6.34 0 99,000 -1.2
18/12/2020
6.00
 1,347,460 5.72 6.00 5.72 5,130 126,000 -1.4
17/12/2020
5.72
 994,580 5.67 5.80 5.59 20,000 87,400 -0.7
16/12/2020
5.67
 1,200,610 5.67 5.77 5.59 20,530 49,000 -0.3
15/12/2020
5.67
 1,416,050 5.72 5.92 5.56 8,730 144,720 -1.5
14/12/2020
5.72
 1,001,650 5.36 5.72 5.41 570 63,700 -0.7
11/12/2020
5.36
 629,750 5.10 5.36 5.13 0 30,000 -0.3
10/12/2020
5.10
 1,396,670 5.36 5.41 5.10 6,820 45,000 -0.4
09/12/2020
5.36
 1,554,310 5.03 5.36 5.11 1,090 50,000 -0.5
08/12/2020
5.03
 1,042,150 4.89 5.03 4.87 0 136,500 -1.3
07/12/2020
4.89
 938,550 4.77 4.97 4.74 500 20,000 -0.2
04/12/2020
4.77
 468,330 4.85 4.92 4.74 100 0 0.0
03/12/2020
4.85
 755,660 4.74 5.04 4.79 0 40,000 -0.4
02/12/2020
4.74
 1,398,990 4.43 4.74 4.43 0 40,000 -0.4
01/12/2020
4.43
 847,060 4.41 4.43 4.29 37,800 33,000 0.0
30/11/2020
4.41
 337,700 4.48 4.52 4.40 5,010 15,000 -0.1
27/11/2020
4.48
 176,270 4.46 4.53 4.41 5,300 10,000 -0.0
26/11/2020
4.46
 298,310 4.31 4.53 4.28 3,000 25,000 -0.2
25/11/2020
4.31
 356,060 4.38 4.38 4.28 3,000 15,000 -0.1
24/11/2020
4.38
 449,460 4.53 4.53 4.22 3,000 15,000 -0.1
23/11/2020
4.53
 502,210 4.42 4.61 4.42 30,000 20,580 0.1
20/11/2020
4.42
 720,050 4.58 4.58 4.38 10,000 30,000 -0.2
19/11/2020
4.58
 1,192,250 4.34 4.64 4.48 0 55,400 -0.5
18/11/2020
4.34
 1,085,630 4.05 4.34 4.22 0 120,000 -1.0
17/11/2020
4.05
 921,860 3.79 4.05 3.79 70 0 0.0
16/11/2020
3.79
 163,160 3.72 3.86 3.73 5,000 0 0.0
13/11/2020
3.72
 82,860 3.75 3.75 3.70 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |