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)
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
21/05/2021
6.52
 2,022,800 6.40 6.76 6.48 19,800 57,600 -0.6
20/05/2021
6.40
 2,109,200 6.00 6.40 5.90 4,100 40,000 -0.6
19/05/2021
6.00
 702,600 6.06 6.06 5.96 4,800 4,900 -0.0
18/05/2021
6.06
 852,400 6.20 6.20 5.98 0 13,300 -0.2
17/05/2021
6.20
 663,100 6.34 6.40 6.18 0 53,700 -0.8
14/05/2021
6.34
 687,800 6.30 6.44 6.24 0 59,600 -0.9
13/05/2021
6.30
 1,389,700 6.24 6.38 6.16 9,000 14,000 -0.1
12/05/2021
6.24
 401,600 6.22 6.24 6.04 30,000 29,000 0.0
11/05/2021
6.22
 872,100 6.24 6.36 6.16 0 8,400 -0.1
10/05/2021
6.24
 989,600 5.94 6.24 5.80 20,800 500 0.3
07/05/2021
5.94
 571,100 6.10 6.10 5.82 0 1,600 -0.0
06/05/2021
6.10
 548,200 6.22 6.36 6.00 0 42,200 -0.6
05/05/2021
6.22
 977,600 5.82 6.22 5.84 34,600 30,700 0.1
04/05/2021
5.82
 655,600 5.88 5.88 5.65 4,600 50,600 -0.7
29/04/2021
5.88
 349,500 5.88 6.02 5.88 20,000 10,100 0.1
28/04/2021
5.88
 482,900 5.88 6.00 5.84 500 38,600 -0.6
27/04/2021
5.88
 1,103,700 6.04 6.04 5.82 15,500 457,200 -6.4
26/04/2021
6.04
 587,700 6.40 6.40 6.04 0 25,800 -0.4
23/04/2021
6.40
 996,900 6.20 6.40 6.00 31,500 38,500 -0.1
22/04/2021
6.20
 1,537,100 6.66 6.66 6.20 5,300 87,300 -1.3
20/04/2021
6.66
 956,700 6.74 6.92 6.64 5,300 28,800 -0.4
19/04/2021
6.74
 722,100 6.66 6.80 6.54 4,500 45,900 -0.7
16/04/2021
6.66
 1,287,500 6.88 6.94 6.48 0 47,600 -0.8
15/04/2021
6.88
 1,421,400 6.98 7.02 6.82 0 67,300 -1.2
14/04/2021
6.98
 945,600 6.92 7.00 6.84 20,800 68,700 -0.8
13/04/2021
6.92
 1,820,300 7.06 7.20 6.88 33,000 28,500 0.1
12/04/2021
7.06
 1,976,300 6.84 7.08 6.80 43,900 28,000 0.3
09/04/2021
6.84
 905,900 6.92 6.92 6.84 300 34,000 -0.6
08/04/2021
6.92
 742,900 6.94 7.00 6.82 16,800 1,100 0.3
07/04/2021
6.94
 986,400 6.90 6.96 6.78 9,800 61,000 -0.9
06/04/2021
6.90
 1,374,100 7.06 7.06 6.84 12,000 15,000 -0.0
05/04/2021
7.06
 1,364,500 6.96 7.16 7.00 100 0 0.0
02/04/2021
6.96
 1,612,600 6.92 7.08 6.88 25,400 38,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |