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)
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
21/12/2020
5.01
 1,273,130 4.69 5.01 4.95 0 99,000 -1.2
18/12/2020
4.69
 1,347,460 4.47 4.69 4.47 5,130 126,000 -1.4
17/12/2020
4.47
 994,580 4.43 4.53 4.37 20,000 87,400 -0.7
16/12/2020
4.43
 1,200,610 4.43 4.51 4.37 20,530 49,000 -0.3
15/12/2020
4.43
 1,416,050 4.47 4.63 4.35 8,730 144,720 -1.5
14/12/2020
4.47
 1,001,650 4.19 4.47 4.23 570 63,700 -0.7
11/12/2020
4.19
 629,750 3.98 4.19 4.01 0 30,000 -0.3
10/12/2020
3.98
 1,396,670 4.19 4.23 3.98 6,820 45,000 -0.4
09/12/2020
4.19
 1,554,310 3.93 4.19 3.99 1,090 50,000 -0.5
08/12/2020
3.93
 1,042,150 3.82 3.93 3.80 0 136,500 -1.3
07/12/2020
3.82
 938,550 3.72 3.88 3.70 500 20,000 -0.2
04/12/2020
3.72
 468,330 3.79 3.84 3.70 100 0 0.0
03/12/2020
3.79
 755,660 3.70 3.94 3.74 0 40,000 -0.4
02/12/2020
3.70
 1,398,990 3.46 3.70 3.46 0 40,000 -0.4
01/12/2020
3.46
 847,060 3.45 3.46 3.35 37,800 33,000 0.0
30/11/2020
3.45
 337,700 3.50 3.53 3.44 5,010 15,000 -0.1
27/11/2020
3.50
 176,270 3.48 3.54 3.45 5,300 10,000 -0.0
26/11/2020
3.48
 298,310 3.37 3.54 3.34 3,000 25,000 -0.2
25/11/2020
3.37
 356,060 3.42 3.42 3.34 3,000 15,000 -0.1
24/11/2020
3.42
 449,460 3.54 3.54 3.30 3,000 15,000 -0.1
23/11/2020
3.54
 502,210 3.45 3.60 3.45 30,000 20,580 0.1
20/11/2020
3.45
 720,050 3.58 3.58 3.42 10,000 30,000 -0.2
19/11/2020
3.58
 1,192,250 3.39 3.62 3.50 0 55,400 -0.5
18/11/2020
3.39
 1,085,630 3.17 3.39 3.30 0 120,000 -1.0
17/11/2020
3.17
 921,860 2.96 3.17 2.96 70 0 0.0
16/11/2020
2.96
 163,160 2.91 3.02 2.92 5,000 0 0.0
13/11/2020
2.91
 82,860 2.93 2.93 2.89 3,000 0 0.0
12/11/2020
2.93
 38,360 2.93 2.94 2.88 5,000 0 0.0
11/11/2020
2.93
 165,260 2.94 2.96 2.93 5,000 0 0.0
10/11/2020
2.94
 174,010 2.90 2.97 2.87 5,000 25,000 -0.1
09/11/2020
2.90
 41,430 2.89 2.91 2.87 5,000 0 0.0
06/11/2020
2.89
 85,270 2.89 2.92 2.86 5,000 48,380 -0.3
05/11/2020
2.89
 49,830 2.92 2.92 2.86 3,020 15,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |