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

25
-0.50
(-1.96%)
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
(2026-05-19) 		3.62 16.57% 23,207,000 261,867 0
20.90
25.50
25
2 tháng
(2026-04-20) 		4.02 18.69% 34,673,000 321,067 0
20.23
25.50
25
3 tháng
(2026-03-20) 		4.99 24.34% 52,114,800 807,582 11.7
19.10
25.50
25
6 tháng
(2025-12-22) 		-1.84 -6.74% 105,863,700 550,682 2.9
19.10
27.34
25
12 tháng
(2025-06-23) 		5.27 26.02% 438,450,800 -596,104 -60.4
19.10
35.08
25
24 tháng
(2024-06-28) 		4.44 21.08% 747,677,000 -1,105,008 -75.6
16.66
35.08
25
36 tháng
(2023-07-04) 		13.15 106.53% 1,226,973,700 -1,066,189 -91.6
10.60
35.08
25
60 tháng
(2021-07-14) 		17.57 221.62% 1,864,228,100 -2,463,633 -121.7
4.12
35.08
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2025
35
 4,709,000 32.81 35 32.54 496,500 604,700 -4.9
10/10/2025
33.24
 2,830,800 33.05 33.83 33.01 320,200 214,000 4.5
09/10/2025
32.97
 1,490,600 32.97 32.97 32.50 0 0 0
08/10/2025
32.66
 3,249,600 33.98 34.02 32.42 333,800 305,700 1.1
07/10/2025
32.89
 3,531,400 32.42 33.20 32.42 784,900 51,600 30.8
06/10/2025
32.42
 2,841,000 31.17 32.42 30.39 322,200 150,700 7.1
03/10/2025
30.31
 2,211,900 30.47 30.90 30.16 280,900 213,300 2.6
02/10/2025
30.86
 1,685,300 32.42 32.42 30.55 63,500 209,700 -6.0
01/10/2025
32.03
 1,537,200 32.50 33.05 32.03 109,400 252,900 -6.0
30/09/2025
32.42
 2,527,500 32.62 32.70 31.48 226,700 391,100 -6.9
29/09/2025
32.58
 2,917,200 31.64 32.81 31.33 567,800 86,900 20.0
26/09/2025
31.52
 1,761,100 32.30 32.30 31.33 60,700 70,700 -0.4
25/09/2025
32.19
 3,448,400 31.13 32.42 31.09 685,100 90,100 24.1
24/09/2025
31.02
 926,200 29.77 31.02 29.77 73,900 62,600 0.4
23/09/2025
30.16
 747,500 30.04 30.43 29.84 79,900 34,300 1.8
22/09/2025
29.84
 1,468,300 30.70 30.78 29.49 38,000 120,600 -3.2
19/09/2025
30.74
 534,700 30.78 31.05 30.59 4,700 27,700 -0.9
18/09/2025
30.63
 1,019,900 30.51 30.94 30.16 76,200 63,400 0.5
17/09/2025
30.23
 1,201,600 30.94 31.09 30.23 46,500 71,900 -1.0
16/09/2025
30.94
 1,757,300 32.15 32.15 30.86 39,900 287,900 -10.1
15/09/2025
31.41
 1,650,100 31.25 31.84 31.25 143,800 23,800 4.8
12/09/2025
31.13
 1,378,400 31.25 31.37 30.98 57,200 225,300 -6.7
11/09/2025
31.17
 2,481,000 30.70 31.25 29.38 225,900 494,500 -10.3
10/09/2025
30.78
 1,217,500 30.90 31.05 30.27 24,300 137,200 -4.5
09/09/2025
30.82
 2,242,000 30.31 30.82 29.84 193,800 314,300 -4.7
08/09/2025
30.20
 5,456,400 31.99 32.15 30.20 448,900 77,600 14.7
05/09/2025
32.19
 5,159,400 35.55 35.55 32.19 89,400 538,200 -20.1
04/09/2025
34.41
 4,030,600 33.09 34.45 33.05 318,700 97,100 9.5
03/09/2025
32.97
 2,335,100 33.59 33.75 32.62 58,300 280,000 -9.4
29/08/2025
33.28
 5,346,000 33.20 33.98 32.85 295,000 652,100 -15.4
28/08/2025
32.34
 2,515,600 31.72 32.42 31.56 290,200 234,100 0
27/08/2025
31.72
 2,789,300 31.88 32.58 31.64 210,400 374,500 -6.7

Chính sách bảo mật | Điều khoản sử dụng |