CTCP Chứng khoán Ngân hàng Công thương Việt Nam (cts)

26.95
-0.75
(-2.71%)
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
(2026-02-11) 		-2.65 -8.73% 15,846,500 288,700 8.8
26.95
32.05
26.95
2 tháng
(2026-01-12) 		-6.60 -19.24% 39,094,600 -74,500 -2.7
26.95
34.50
26.95
3 tháng
(2025-12-15) 		-5.65 -16.94% 53,572,300 -407,100 -14.0
26.95
35
26.95
6 tháng
(2025-09-15) 		-12.50 -31.09% 162,770,200 -648,200 -25.7
26.95
44.90
26.95
12 tháng
(2025-03-18) 		0.39 1.44% 485,008,700 -544,670 -32.1
21.33
44.90
26.95
24 tháng
(2024-03-25) 		1.62 6.20% 826,431,400 -3,197,626 -141.1
21.33
44.90
26.95
36 tháng
(2023-03-29) 		16.51 147.57% 1,319,392,700 -2,509,278 -109.7
11.12
44.90
26.95
60 tháng
(2021-04-08) 		18.84 212.62% 1,918,991,600 -4,047,015 -144.0
5.27
44.90
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
44
 2,645,300 43.85 44.40 43.40 255,400 226,700 1.2
14/10/2025
43.70
 4,813,000 46 46 43.45 385,300 605,200 -10.3
13/10/2025
44.80
 4,709,000 42 44.80 41.65 496,500 604,700 -4.9
10/10/2025
42.55
 2,830,800 42.30 43.30 42.25 320,200 214,000 4.5
09/10/2025
42.20
 1,490,600 42.20 42.20 41.60 0 0 0
08/10/2025
41.80
 3,249,600 43.50 43.55 41.50 333,800 305,700 1.1
07/10/2025
42.10
 3,531,400 41.50 42.50 41.50 784,900 51,600 30.8
06/10/2025
41.50
 2,841,000 39.90 41.50 38.90 322,200 150,700 7.1
03/10/2025
38.80
 2,211,900 39 39.55 38.60 280,900 213,300 2.6
02/10/2025
39.50
 1,685,300 41.50 41.50 39.10 63,500 209,700 -6.0
01/10/2025
41
 1,537,200 41.60 42.30 41 109,400 252,900 -6.0
30/09/2025
41.50
 2,527,500 41.75 41.85 40.30 226,700 391,100 -6.9
29/09/2025
41.70
 2,917,200 40.50 42 40.10 567,800 86,900 20.0
26/09/2025
40.35
 1,761,100 41.35 41.35 40.10 60,700 70,700 -0.4
25/09/2025
41.20
 3,448,400 39.85 41.50 39.80 685,100 90,100 24.1
24/09/2025
39.70
 926,200 38.10 39.70 38.10 73,900 62,600 0.4
23/09/2025
38.60
 747,500 38.45 38.95 38.20 79,900 34,300 1.8
22/09/2025
38.20
 1,468,300 39.30 39.40 37.75 38,000 120,600 -3.2
19/09/2025
39.35
 534,700 39.40 39.75 39.15 4,700 27,700 -0.9
18/09/2025
39.20
 1,019,900 39.05 39.60 38.60 76,200 63,400 0.5
17/09/2025
38.70
 1,201,600 39.60 39.80 38.70 46,500 71,900 -1.0
16/09/2025
39.60
 1,757,300 41.15 41.15 39.50 39,900 287,900 -10.1
15/09/2025
40.20
 1,650,100 40 40.75 40 143,800 23,800 4.8
12/09/2025
39.85
 1,378,400 40 40.15 39.65 57,200 225,300 -6.7
11/09/2025
39.90
 2,481,000 39.30 40 37.60 225,900 494,500 -10.3
10/09/2025
39.40
 1,217,500 39.55 39.75 38.75 24,300 137,200 -4.5
09/09/2025
39.45
 2,242,000 38.80 39.45 38.20 193,800 314,300 -4.7
08/09/2025
38.65
 5,456,400 40.95 41.15 38.65 448,900 77,600 14.7
05/09/2025
41.20
 5,159,400 45.50 45.50 41.20 89,400 538,200 -20.1
04/09/2025
44.05
 4,030,600 42.35 44.10 42.30 318,700 97,100 9.5
03/09/2025
42.20
 2,335,100 43 43.20 41.75 58,300 280,000 -9.4
29/08/2025
42.60
 5,346,000 42.50 43.50 42.05 295,000 652,100 -15.4
28/08/2025
41.40
 2,515,600 40.60 41.50 40.40 290,200 234,100 0
27/08/2025
40.60
 2,789,300 40.80 41.70 40.50 210,400 374,500 -6.7
26/08/2025
40.35
 3,626,300 37.55 40.35 37.35 600,600 110,300 18.8
25/08/2025
37.75
 3,593,800 39.90 40.40 37.75 465,300 131,700 12.9
22/08/2025
39.15
 4,714,800 40.85 41.50 38.75 270,800 279,200 -0.7
21/08/2025
41.60
 3,530,700 41.50 43.20 41.50 131,500 56,600 3.1
20/08/2025
41.50
 3,982,700 42.85 42.90 39.75 188,500 257,100 -3.1
19/08/2025
42.70
 4,649,900 42 43.55 41.70 317,300 57,500 11.0
18/08/2025
41.90
 4,762,700 43.20 43.20 41.75 84,400 596,000 -21.6
15/08/2025
43.15
 5,894,300 45.35 45.50 41.80 198,300 505,600 -13.8
14/08/2025
44.75
 3,769,400 45.50 46.85 44 52,900 717,200 -30.1
13/08/2025
44.85
 8,307,900 42.90 44.85 41.50 624,200 245,100 16.2
12/08/2025
41.95
 5,739,600 40.90 41.95 40.30 495,400 24,100 19.5
11/08/2025
40.50
 4,043,900 39.90 41 39.60 697,500 283,200 16.7
08/08/2025
39.90
 4,609,300 41.15 42.05 39.65 196,200 621,600 -17.4
07/08/2025
40.95
 2,767,700 41.70 41.70 40.15 7,100 632,600 -25.5
06/08/2025
41
 2,911,000 40.90 41.30 40.05 344,100 402,500 -2.4
05/08/2025
40.50
 7,400,100 40.95 42 38 384,800 1,409,700 -42.9
04/08/2025
40.65
 3,273,600 38.50 40.70 38 725,600 359,400 14.4
01/08/2025
39.30
 4,666,700 40.70 42.10 39 441,600 550,800 -4.7
31/07/2025
40.80
 3,348,400 40.60 41.20 39.15 377,100 302,300 2.9
30/07/2025
40.50
 6,517,000 39.55 41 37.05 1,332,700 597,900 28.2
29/07/2025
39.55
 8,721,800 43.35 43.35 39.55 905,500 529,800 14.7
28/07/2025
42.50
 4,267,500 41.90 43.50 41.50 59,200 1,031,700 -41.3
25/07/2025
40.70
 7,808,500 37.50 40.80 37.50 721,300 451,600 10.4
24/07/2025
38.15
 3,635,400 38.35 38.35 37 793,000 158,200 23.9
23/07/2025
36.80
 6,614,900 35.95 36.80 35.80 552,600 291,900 9.5
22/07/2025
34.40
 3,832,900 32 34.40 31.70 270,200 144,800 4.0
21/07/2025
32.15
 4,912,900 33 33 31.65 61,000 107,000 -1.5
18/07/2025
30.85
 2,779,200 31 31.70 30.40 93,600 32,400 1.9
17/07/2025
30.85
 3,107,300 30.70 30.95 30 201,300 178,400 0.7
16/07/2025
30.50
 2,559,400 29.70 30.50 29.40 220,600 20,100 6.1
15/07/2025
29.70
 4,105,000 29.80 30.95 29.70 74,600 84,000 -0.3
14/07/2025
29.95
 2,750,500 29.60 30.95 29.15 92,900 162,800 -2.1
11/07/2025
29.60
 3,706,700 29.55 30.50 29.10 3,500 187,100 0
10/07/2025
29.50
 1,646,300 29.85 29.90 29.20 83,200 57,000 0
09/07/2025
29.70
 4,741,000 28.90 30.30 28.70 259,300 296,286 0
08/07/2025
28.35
 2,715,100 28.10 28.70 28 190,300 175,200 0.4
07/07/2025
27.90
 2,563,300 28.30 28.40 27.65 66,400 154,200 -2.5
04/07/2025
27.95
 1,848,200 28.40 28.45 27.70 24,500 700 0.7
03/07/2025
28
 3,308,700 28.20 28.85 27 92,900 220,100 -3.7
02/07/2025
28.20
 5,258,700 26.40 28.20 26.40 311,200 96,200 5.9
01/07/2025
26.40
 1,591,000 27 27.05 26.35 5,600 1,900 0.1
30/06/2025
26.80
 1,741,600 27 27.50 26.80 227,000 266,600 -1.1
27/06/2025
26.65
 1,507,500 26.90 27.05 26.55 7,900 60,300 -1.4
26/06/2025
26.70
 809,600 26.65 26.70 26.25 0 0 0
25/06/2025
26.60
 2,253,300 26.80 27.10 26.55 47,200 109,100 -1.7
24/06/2025
26.75
 3,195,500 26.45 27.20 26.15 161,500 10,500 4.0
23/06/2025
25.90
 845,200 26 26 25.65 0 4,400 -0.1
20/06/2025
26.20
 1,281,400 26.55 26.75 26.20 87,000 1,900 2.3
19/06/2025
26.30
 963,000 26.50 26.60 26 0 72,500 -1.9
18/06/2025
26.45
 1,777,000 26.60 27 26.30 100 36,800 -1.0
17/06/2025
26.60
 1,427,000 26.85 26.90 26.10 0 32,200 -0.9
16/06/2025
26.50
 1,551,400 25.40 26.50 25.40 232,000 7,100 5.8
13/06/2025
25.40
 2,299,900 25.60 25.75 25.10 39,000 141,800 -2.6
12/06/2025
25.95
 1,007,200 25.70 26.10 25.70 21,500 77,000 -1.4
11/06/2025
25.70
 831,500 25.75 26.15 25.60 500 42,300 -1.1
10/06/2025
25.75
 791,000 26 26.20 25.70 4,600 10,700 -0.2
09/06/2025
25.80
 1,005,800 25.75 26.15 25.50 83,000 109,500 -0.7
06/06/2025
25.75
 2,195,300 26.70 26.70 25.60 35,900 437,900 -10.4
05/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/43 (Volume + 43%, Ratio=0.43)
05/06/2025
26.55
 2,897,400 27.20 27.20 26.50 33,700 523,900 -13.1
04/06/2025
26.22
 3,116,500 26.71 26.71 26.12 154,300 147,500 0.2
03/06/2025
26.61
 4,511,800 27.06 27.27 26.54 779,700 96,300 26.3
02/06/2025
26.71
 2,914,700 25.87 26.78 25.66 108,600 116,900 -0.3
30/05/2025
25.56
 4,340,800 24.69 26.15 24.58 730,800 82,300 23.5
29/05/2025
24.55
 1,374,400 24.83 25 24.48 89,700 61,500 1.0
28/05/2025
24.58
 1,755,000 25.17 25.17 24.48 75,000 5,400 2.5
27/05/2025
24.62
 1,809,600 24.48 24.69 24.20 102,600 85,200 0.6

Chính sách bảo mật | Điều khoản sử dụng |