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

21.95
-0.35
(-1.57%)
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) 		-5.20 -19.22% 55,340,700 -309,880 0
20
28.90
22.30
2 tháng
(2026-06-04) 		0.29 1.33% 99,836,700 -331,108 0
20
28.90
22.30
3 tháng
(2026-05-05) 		1.34 6.54% 116,967,600 -372,131 0
20
28.90
22.30
6 tháng
(2026-02-04) 		-3.07 -12.33% 160,904,800 -26,416 10.4
19.10
28.90
22.30
12 tháng
(2025-08-08) 		-9.32 -29.90% 400,773,600 -1,443,816 -56.8
19.10
35.08
22.30
24 tháng
(2024-08-13) 		1.99 10.03% 777,235,200 -915,906 -36.2
16.66
35.08
22.30
36 tháng
(2023-08-21) 		8.68 65.95% 1,248,520,700 -1,705,987 -88.1
10.60
35.08
22.30
60 tháng
(2021-08-30) 		9.88 82.49% 1,888,780,000 -3,251,831 -122.5
4.12
35.08
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2026
22.19
 1,110,400 21.72 22.54 21.64 24,000 8,000 0.5
10/03/2026
21.72
 2,138,300 22.27 22.66 21.02 16,200 12,900 0.1
09/03/2026
22.19
 584,300 22.19 22.38 22.19 16,200 12,900 0.1
06/03/2026
23.83
 976,700 25.04 25.04 23.75 13,100 187,000 -5.4
05/03/2026
25.04
 2,217,300 25 25.98 24.61 244,800 90,800 5.0
04/03/2026
24.38
 1,449,600 23.95 24.53 22.81 163,600 81,800 2.5
03/03/2026
23.91
 1,100,600 24.02 24.96 23.83 89,200 68,900 0.6
02/03/2026
24.02
 1,202,800 23.36 24.61 23.36 84,200 64,900 0.6
27/02/2026
24.80
 673,000 25 25.31 24.65 68,200 58,500 0.3
26/02/2026
24.84
 440,800 25 25.08 24.61 25,300 55,800 -1.0
25/02/2026
24.80
 547,100 25 25.16 24.69 30,400 60,600 -1.0
24/02/2026
24.84
 966,000 24.61 25.31 24.49 80,000 56,400 0.8
23/02/2026
24.49
 456,200 24.69 24.69 24.14 64,700 50,700 0.4
13/02/2026
24.06
 433,700 23.83 24.22 23.75 60,100 7,700 1.6
12/02/2026
23.83
 301,200 23.79 24.34 23.79 3,000 3,000 0
11/02/2026
23.71
 662,700 23.28 23.95 23.05 115,400 18,700 2.9
10/02/2026
23.28
 531,800 23.44 23.98 23.20 100 24,400 -0.7
09/02/2026
23.44
 358,800 23.63 23.67 23.40 0 88,900 -2.7
06/02/2026
23.44
 912,700 24.22 24.26 23.44 0 88,900 -2.7
05/02/2026
24.30
 555,400 24.92 25 24.30 18,600 33,600 -0.5
04/02/2026
24.92
 872,800 25 25.43 24.84 28,000 105,500 -2.5
03/02/2026
24.61
 911,500 24.22 24.84 24.22 84,200 64,900 0.6
02/02/2026
24.22
 663,400 24.45 24.61 24.06 25,200 124,700 -3.1
30/01/2026
24.41
 549,500 24.41 24.80 24.30 73,200 38,900 1.1
29/01/2026
24.38
 415,900 24.22 24.61 24.22 51,500 6,000 1.4
28/01/2026
24.14
 1,177,200 24.92 24.92 24.02 66,200 124,700 -1.8
27/01/2026
24.57
 738,100 24.77 25 24.45 48,700 123,500 -2.4
26/01/2026
24.77
 999,500 25.66 25.90 24.77 2,100 75,000 -2.4
23/01/2026
25.66
 727,800 25.86 26.33 25.63 101,500 80,900 0.7
22/01/2026
25.78
 1,113,700 25.86 26.09 25.39 182,400 32,900 4.9
21/01/2026
25.47
 1,930,400 26.37 26.37 25 66,000 251,700 -6.1
20/01/2026
26.45
 1,600,200 26.72 26.99 26.45 83,100 156,900 -2.5
19/01/2026
26.52
 843,800 26.48 27.11 26.48 31,000 146,200 -3.9
16/01/2026
26.41
 1,409,800 26.33 27.30 26.02 92,900 197,100 -3.5
15/01/2026
26.29
 1,411,800 26.52 26.88 26.29 155,300 134,900 0.7
14/01/2026
26.52
 1,970,100 27.03 27.11 26.33 287,800 20,900 9.1
13/01/2026
26.95
 1,643,900 27.85 27.89 26.72 66,000 154,400 -3.1
12/01/2026
26.80
 1,910,000 25.47 26.80 25.47 265,300 17,400 8.3
09/01/2026
25.08
 935,900 25.43 25.47 25 17,500 104,100 -2.8
08/01/2026
25.08
 1,197,200 25.23 25.70 24.92 134,300 8,900 4.1
07/01/2026
24.92
 651,000 24.26 25.66 24.26 3,300 3,300 -0.0
06/01/2026
24.26
 954,800 24.38 24.65 23.63 125,100 26,100 3.0
05/01/2026
24.10
 1,610,500 25.94 26.02 24.10 24,300 134,700 -3.6
31/12/2025
25.90
 488,000 26.52 26.52 25.90 800 123,700 -4.1
30/12/2025
26.25
 432,300 26.21 26.45 26.17 7,400 56,900 -1.7
29/12/2025
26.17
 402,000 26.41 26.95 26.13 100 98,800 -3.3
26/12/2025
26.41
 980,100 26.48 26.91 25.70 89,600 158,700 -2.3
25/12/2025
26.56
 810,700 27.19 27.54 26.56 32,700 78,000 -1.6
24/12/2025
27.19
 692,100 26.68 27.34 26.68 120,300 20,400 3.5
23/12/2025
26.99
 756,200 27.54 27.54 26.80 75,000 59,800 0.5
22/12/2025
27.34
 1,065,800 26.60 27.34 26.56 149,600 56,800 3.2
19/12/2025
26.33
 546,800 26.52 26.52 25.98 22,000 66,400 -1.5
18/12/2025
26.09
 459,700 26.21 26.37 25.94 24,500 84,600 -2.0
17/12/2025
26.17
 488,300 26.76 26.76 26.17 0 126,300 -4.3
16/12/2025
26.76
 1,165,200 26.21 27.27 25 191,700 65,100 4.2
15/12/2025
26.05
 841,100 25.94 26.56 25.78 60,100 138,300 -2.6
12/12/2025
25.94
 878,800 27.58 27.58 25.94 138,800 72,200 2.2
11/12/2025
27.46
 644,600 27.73 28.13 27.34 44,400 87,800 -1.5
10/12/2025
27.66
 662,400 27.42 27.70 27.07 48,300 39,100 0.3
09/12/2025
27.34
 819,300 26.95 27.46 26.41 109,300 96,300 0.4
08/12/2025
27.11
 622,000 27.34 27.66 26.76 76,500 45,500 1.1
05/12/2025
27.42
 756,300 27.89 27.97 27.27 5,600 64,400 -2.1
04/12/2025
27.89
 776,800 27.89 27.97 27.58 40,900 101,500 -2.2
03/12/2025
27.54
 1,209,800 27.11 27.81 26.80 22,600 61,100 -1.3
02/12/2025
26.80
 905,000 26.21 26.84 25.78 168,000 59,400 3.7
01/12/2025
26.21
 592,200 26.60 26.91 26.21 32,600 48,100 -0.5
28/11/2025
26.60
 514,900 26.91 27.11 26.56 48,900 12,300 1.3
27/11/2025
26.88
 612,800 27.34 27.34 26.80 99,400 19,500 2.8
26/11/2025
27.27
 759,800 26.02 27.46 26.02 135,300 19,600 4.0
25/11/2025
26.02
 1,084,200 27.34 27.46 25.78 24,800 185,700 -5.6
24/11/2025
27.34
 303,100 27.38 27.73 27.34 18,400 23,900 -0.2
21/11/2025
27.34
 608,300 27.50 27.77 27.19 15,800 75,300 -2.1
20/11/2025
27.58
 455,400 27.85 27.97 27.46 15,200 38,800 -0.8
19/11/2025
27.85
 854,100 28.55 28.79 27.73 14,800 76,700 -2.3
18/11/2025
28.52
 1,240,700 28.44 29.06 28.36 52,500 273,400 -8.1
17/11/2025
28.20
 964,200 27.73 28.24 27.62 36,500 93,700 -2.1
14/11/2025
27.62
 1,059,400 27.62 28.24 27.42 49,500 167,400 -4.2
13/11/2025
27.62
 752,500 28.09 28.09 27.62 8,700 116,100 -3.8
12/11/2025
27.89
 1,048,000 27.73 28.13 27.46 107,800 152,100 -1.6
11/11/2025
27.46
 828,400 27.27 27.62 26.95 145,800 80,900 2.3
10/11/2025
27.03
 1,085,300 27.34 28.44 26.76 245,700 123,700 4.2
07/11/2025
27.42
 1,259,200 28.63 28.91 27.34 227,700 217,000 0.3
06/11/2025
28.63
 751,900 29.22 29.34 28.52 91,800 128,600 -1.4
05/11/2025
29.22
 923,700 29.84 29.88 29.14 44,400 66,200 -0.9
04/11/2025
29.77
 2,667,600 27.73 29.77 26.95 390,000 165,500 7.8
03/11/2025
27.85
 2,998,600 29.92 30.04 27.85 258,100 142,300 4.2
31/10/2025
29.92
 1,072,500 30.39 30.70 29.92 60,200 19,800 1.6
30/10/2025
30.39
 1,196,700 31.21 31.21 30.23 59,500 192,900 -5.2
29/10/2025
30.90
 1,159,300 31.21 31.29 30.74 12,000 273,300 -10.4
28/10/2025
31.25
 1,297,800 30.08 31.25 29.77 74,000 116,000 -1.6
27/10/2025
30.04
 1,577,900 30.55 31.33 29.73 138,000 163,800 -1.1
24/10/2025
30.08
 2,109,400 30.74 30.74 29.73 247,900 447,300 -7.7
23/10/2025
30.90
 1,772,300 32.03 32.07 30.86 74,500 398,200 -13.1
22/10/2025
31.95
 3,002,100 32.50 32.54 30.47 134,100 659,800 -21.2
21/10/2025
32.30
 3,767,000 32.66 32.81 31.25 209,900 108,800 4.0
20/10/2025
32.66
 5,517,400 34.77 36.48 32.66 896,600 330,400 23.9
17/10/2025
35.08
 3,805,100 35.43 36.33 34.77 411,800 738,900 -14.9
16/10/2025
34.77
 2,776,200 34.92 35.63 34.41 132,100 336,300 -9.2
15/10/2025
34.38
 2,645,300 34.26 34.69 33.91 255,400 226,700 1.2
14/10/2025
34.14
 4,813,000 35.94 35.94 33.95 385,300 605,200 -10.3

Chính sách bảo mật | Điều khoản sử dụng |