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)
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
01/04/2021
6.92
 2,245,300 6.66 7.04 6.64 5,100 77,000 -1.2
31/03/2021
6.66
 1,716,200 6.54 6.82 6.56 6,200 36,200 -0.5
30/03/2021
6.54
 851,000 6.44 6.54 6.38 300 45,700 -0.7
29/03/2021
6.44
 858,600 6.30 6.50 6.32 6,100 10,300 -0.1
26/03/2021
6.30
 994,300 6.18 6.32 5.84 21,800 300 0.3
25/03/2021
6.18
 886,400 6.26 6.40 6.12 2,200 4,100 -0.0
24/03/2021
6.26
 1,201,500 6.56 6.56 6.22 8,900 12,000 -0.0
23/03/2021
6.56
 1,791,600 6.78 6.78 6.36 0 109,400 -1.8
22/03/2021
6.78
 888,500 6.94 6.98 6.76 0 48,100 -0.8
19/03/2021
6.94
 990,800 6.92 7.04 6.80 0 58,500 -1.0
18/03/2021
6.92
 1,937,500 6.76 7.04 6.84 23,200 13,400 0.2
17/03/2021
6.76
 1,470,900 6.60 6.84 6.60 21,300 0 0.4
16/03/2021
6.60
 1,623,500 6.80 6.84 6.54 0 82,000 -1.4
15/03/2021
6.80
 1,598,800 6.76 6.96 6.66 23,300 15,400 0.1
12/03/2021
6.76
 1,649,100 6.70 7.00 6.56 1,300 231,000 -3.9
11/03/2021
6.70
 3,270,600 6.28 6.70 6.32 18,900 654,200 -10.2
10/03/2021
6.28
 1,080,400 6.28 6.36 6.20 9,500 67,000 -0.9
09/03/2021
6.28
 1,057,900 6.34 6.34 6.16 8,700 258,400 -3.9
08/03/2021
6.34
 1,674,200 6.20 6.48 6.20 11,300 604,600 -9.3
05/03/2021
6.20
 1,205,700 5.94 6.24 5.84 60,000 97,300 -0.6
04/03/2021
5.94
 914,900 6.26 6.30 5.92 0 72,600 -1.1
03/03/2021
6.26
 865,600 6.22 6.34 6.20 18,400 135,000 -1.8
02/03/2021
6.22
 1,080,800 6.32 6.46 6.20 5,900 105,800 -1.6
01/03/2021
6.32
 1,307,700 6.02 6.34 6.00 66,100 54,600 0.2
26/02/2021
6.02
 660,600 6.08 6.08 5.86 16,800 27,000 -0.2
25/02/2021
6.08
 1,203,400 6.12 6.26 5.94 1,200 399,900 -6.0
24/02/2021
6.12
 1,742,800 5.98 6.24 5.98 6,400 2,400 0.1
23/02/2021
5.98
 954,100 5.84 6.00 5.76 12,000 12,500 -0.0
22/02/2021
5.84
 865,600 5.84 5.98 5.80 0 18,900 -0.3
19/02/2021
5.84
 722,700 5.84 6.00 5.74 400 114,800 -1.7
18/02/2021
5.84
 1,120,300 6.04 6.04 5.76 9,900 78,600 -1.0
17/02/2021
6.04
 1,054,400 5.88 6.08 5.90 300 184,900 -2.7
09/02/2021
5.88
 805,300 5.67 6.00 5.51 64,400 14,800 0.7
08/02/2021
5.67
 1,416,400 5.86 6.16 5.55 21,200 129,200 -1.6
05/02/2021
5.86
 1,103,800 5.47 5.86 5.55 19,000 213,900 -2.8
04/02/2021
5.47
 1,177,400 5.13 5.47 5.17 4,200 280,900 -3.7
03/02/2021
5.13
 946,900 4.81 5.13 4.83 3,000 174,800 -2.1
02/02/2021
4.81
 699,600 4.83 4.87 4.51 68,500 185,400 -1.3
01/02/2021
4.83
 881,400 5.17 5.19 4.83 77,300 59,200 0.2
29/01/2021
5.17
 1,316,200 5.11 5.35 4.77 122,300 4,300 1.4
28/01/2021
5.11
 405,900 5.49 5.49 5.11 0 14,600 -0.2
27/01/2021
5.49
 824,100 5.90 5.90 5.49 23,800 61,000 -0.5
26/01/2021
5.90
 999,300 6.34 6.34 5.90 5,900 62,200 -0.8
25/01/2021
6.34
 1,119,800 6.44 6.46 6.08 53,900 83,300 -0.4
22/01/2021
6.44
 803,700 6.72 6.80 6.36 6,500 156,500 -2.4
21/01/2021
6.72
 739,000 6.44 6.76 6.40 24,900 118,800 -1.5
20/01/2021
6.44
 1,891,000 6.70 6.76 6.24 101,600 86,900 0.3
19/01/2021
6.70
 1,076,600 7.18 7.18 6.70 156,100 206,300 -0.9
18/01/2021
7.18
 1,124,400 7.32 7.32 7.06 28,300 106,800 -1.4
15/01/2021
7.32
 1,197,300 6.92 7.41 7.16 25,100 96,000 -1.3
14/01/2021
6.92
 1,423,900 6.48 6.92 6.44 19,000 110,000 -1.6
13/01/2021
6.48
 756,800 6.86 7.08 6.48 14,700 117,600 -1.7
12/01/2021
6.86
 1,068,400 6.88 7.12 6.62 4,000 131,700 -2.1
11/01/2021
6.88
 1,219,200 7.04 7.16 6.88 100 73,500 -1.3
08/01/2021
7.04
 1,454,800 7.18 7.43 7.00 0 159,100 -2.8
07/01/2021
7.18
 1,310,700 7.16 7.35 7.16 100 218,100 -3.9
06/01/2021
7.16
 1,452,500 7.22 7.65 7.04 1,000 201,100 -3.7
05/01/2021
7.22
 1,915,600 6.80 7.26 6.92 13,100 333,400 -5.7
04/01/2021
6.80
 518,500 6.36 6.80 6.64 700 91,500 -1.5
31/12/2020
6.36
 1,240,140 5.96 6.36 5.96 84,920 20,090 1.0
30/12/2020
5.96
 1,284,650 6.20 6.20 5.94 10,600 125,020 -1.7
29/12/2020
6.20
 1,378,300 6.08 6.44 5.94 10,330 174,420 -2.5
28/12/2020
6.08
 1,464,770 5.69 6.08 5.96 43,180 138,300 -1.4
25/12/2020
5.69
 1,895,840 5.33 5.69 5.23 580 11,870 -0.1
24/12/2020
5.33
 1,312,920 5.23 5.47 4.87 0 27,250 -0.3
23/12/2020
5.23
 1,440,550 5.35 5.72 5.23 58,210 107,180 -0.7
22/12/2020
5.35
 1,425,460 5.01 5.35 5.11 0 80,620 -1.1

Chính sách bảo mật | Điều khoản sử dụng |