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

31.45
0
(0%)
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
(2025-12-29) 		-1.80 -5.37% 22,232,700 -178,600 -6.5
30.85
34.50
31.45
2 tháng
(2025-11-28) 		-2.35 -6.90% 38,420,800 -219,300 -8.0
30.85
35.70
31.45
3 tháng
(2025-10-29) 		-7.85 -19.85% 62,106,500 -757,800 -29.6
30.85
39.55
31.45
6 tháng
(2025-07-31) 		-9.10 -22.30% 259,780,700 -2,660,700 -121.4
30.85
44.90
31.45
12 tháng
(2025-02-03) 		8.31 35.52% 498,792,600 -465,636 -30.8
21.33
44.90
31.45
24 tháng
(2024-02-07) 		9.85 45.06% 865,886,600 -2,693,571 -123.0
20.91
44.90
31.45
36 tháng
(2023-02-13) 		22.92 261.20% 1,337,333,600 -2,370,298 -104.9
8.53
44.90
31.45
60 tháng
(2021-02-22) 		24.23 324.38% 1,939,383,900 -6,872,815 -186.5
5.27
44.90
31.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |