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

35.10
-0.60
(-1.68%)
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
(2025-11-04) 		-2.85 -7.48% 20,480,500 -208,800 -8.6
33.30
38.10
35.70
2 tháng
(2025-10-06) 		-6.25 -15.06% 78,643,500 -688,200 -29.8
33.30
44.90
35.70
3 tháng
(2025-09-05) 		-5.95 -14.44% 121,972,400 -945,700 -41.6
33.30
44.90
35.70
6 tháng
(2025-06-09) 		9.45 36.63% 336,861,000 -985,486 -57.2
25.40
44.90
35.70
12 tháng
(2024-12-09) 		9.87 38.86% 479,062,800 -72,790 -17.1
21.33
44.90
35.70
24 tháng
(2023-12-15) 		16.37 86.69% 887,127,100 -1,215,171 -78.2
18.88
44.90
35.70
36 tháng
(2022-12-20) 		25.60 265.27% 1,343,953,700 -2,050,571 -93.4
8.53
44.90
35.70
60 tháng
(2020-12-30) 		27.63 362.34% 1,939,255,690 -9,611,805 -224.2
5.27
44.90
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2025
24.30
 1,687,700 23.78 24.44 23.11 162,600 0 5.6
23/05/2025
23.64
 1,142,300 23.78 24.09 23.64 0 24,400 -0.8
22/05/2025
23.78
 2,490,400 23.81 24.48 23.50 90,600 59,200 0
21/05/2025
23.88
 1,164,200 24.13 24.23 23.64 0 89,100 -3.1
20/05/2025
24.09
 901,400 23.99 24.34 23.78 24,400 11,900 0.4
19/05/2025
23.85
 1,290,500 24.13 24.27 23.78 1,600 66,200 0
16/05/2025
24.34
 2,886,900 24.23 24.72 24.16 94,800 84,400 0
15/05/2025
23.67
 1,064,700 23.99 23.99 23.64 0 15,600 0
14/05/2025
23.67
 1,498,000 23.25 23.78 23.25 97,100 43,800 0
13/05/2025
23.36
 1,398,800 23.60 24.13 23.32 111,700 241,700 0
12/05/2025
23.18
 827,800 23.22 23.22 22.87 4,700 5,400 0
09/05/2025
23.11
 983,600 23.29 23.50 23.04 27,100 76,500 0
08/05/2025
23.18
 1,097,200 23.15 23.32 22.66 215,500 13,300 0
07/05/2025
22.62
 601,500 22.94 22.94 22.52 0 84,100 0
06/05/2025
22.94
 1,406,700 22.80 23.43 22.73 158,300 47,500 0
05/05/2025
22.73
 495,000 22.90 22.90 22.48 18,600 17,100 0
29/04/2025
22.52
 385,600 22.38 22.59 22.31 29,700 22,600 0.2
28/04/2025
22.45
 700,100 22.34 22.69 20.77 77,300 0 2.5
25/04/2025
22.31
 1,108,400 22.73 22.73 22.27 22,000 187,300 -5.3
24/04/2025
22.59
 995,400 22.45 23.04 22.31 46,300 33,300 0.4
23/04/2025
22.27
 797,200 22.48 22.48 21.92 0 57,900 -1.8
22/04/2025
21.68
 2,691,600 22.55 22.97 21.01 187,300 188,200 0.0
21/04/2025
22.59
 1,136,900 23.50 23.64 22.38 19,700 0 0.6
18/04/2025
23.36
 1,668,400 23.43 24.13 23.29 71,500 20,700 1.7
17/04/2025
23.08
 854,100 21.89 23.22 21.89 176,600 8,300 5.5
16/04/2025
22.59
 1,052,500 23.29 23.43 22.59 0 57,100 -1.9
15/04/2025
23.22
 1,335,200 23.85 23.99 23.18 0 56,300 -1.9
14/04/2025
24.02
 1,599,500 23.78 24.41 23.36 29,000 42,700 -0.5
11/04/2025
23.78
 2,886,400 23.92 24.06 22.38 45,800 123,000 -2.5
10/04/2025
22.80
 101,700 22.80 22.80 22.80 0 0 0
09/04/2025
21.33
 3,007,500 21.33 22.48 21.33 64,900 66,900 -0.0
08/04/2025
22.90
 1,520,800 22.90 23.78 22.90 100,300 700 3.3
04/04/2025
24.62
 3,430,700 23.88 24.86 23.88 70,600 76,500 -0.2
03/04/2025
25.66
 2,504,900 25.80 26.78 25.66 8,900 84,700 -2.9
02/04/2025
27.59
 1,083,100 27.52 27.87 27.45 58,100 31,500 1.1
01/04/2025
27.52
 698,000 27.55 27.62 27.13 11,800 6,600 0.2
31/03/2025
27.34
 1,340,800 27.06 27.66 26.92 68,000 20,200 1.9
28/03/2025
27.27
 1,102,500 27.03 27.66 26.92 31,900 14,300 0.7
27/03/2025
27.06
 1,094,100 27.10 27.48 27.06 16,900 3,500 0.5
26/03/2025
27.38
 1,296,600 27.76 27.94 27.20 400 22,800 -0.9
25/03/2025
27.97
 1,275,800 28.43 28.46 27.80 0 0 0
24/03/2025
28.32
 1,873,600 28.25 28.32 27.59 19,773 205,400 -7.4
21/03/2025
28.32
 639,100 28.46 28.60 28.11 0 0 0
20/03/2025
28.36
 2,810,000 27.73 29.16 27.73 194,100 89,757 4.1
19/03/2025
27.69
 1,521,600 27.20 27.87 27.20 269,200 9,800 10.2
18/03/2025
27.31
 1,050,900 27.69 27.87 27.31 40,400 19,700 0.8
17/03/2025
27.52
 1,149,100 27.24 27.69 26.96 48,400 212 1.9
14/03/2025
27.24
 986,800 27.41 27.59 27.03 10,100 58,700 -1.9
13/03/2025
27.41
 1,684,200 27.62 28.04 27.34 56,700 20,900 1.4
12/03/2025
27.76
 1,374,700 27.80 27.90 27.52 102 67,800 -2.7
11/03/2025
27.76
 1,772,000 26.96 27.76 26.96 73,300 97,300 -0.9
10/03/2025
27.41
 1,358,200 27.62 27.90 27.13 2,000 34,400 -1.3
07/03/2025
27.31
 1,055,700 27.80 27.90 27.31 6,100 75,900 -2.8
06/03/2025
27.69
 2,252,100 27.20 27.83 26.89 187,100 155,300 1.2
05/03/2025
26.85
 1,236,600 27.20 27.66 26.82 12,900 143,400 -5.1
04/03/2025
27.27
 1,535,600 27.41 27.83 26.43 41,400 22,800 0.7
03/03/2025
27.34
 1,943,600 26.92 27.83 26.68 211,701 20,500 7.4
28/02/2025
26.92
 2,418,700 27.20 27.48 26.85 157,200 227,100 -2.7
27/02/2025
27.06
 2,052,600 26.64 27.13 26.57 1,800 82,453 -3.1
26/02/2025
26.64
 2,738,000 26.19 27.20 25.98 20,500 4,900 0.6
25/02/2025
26.05
 2,524,900 25.87 26.22 25.63 107,500 267,700 -5.9
24/02/2025
25.70
 1,872,000 24.55 25.73 24.55 258,100 10,000 8.9
21/02/2025
24.58
 545,100 24.79 24.86 24.55 0 16,100 -0.6
20/02/2025
24.79
 1,033,800 25.17 25.24 24.79 29,400 156,000 -4.5

Chính sách bảo mật | Điều khoản sử dụng |