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)
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
26/08/2025
31.52
 3,626,300 29.34 31.52 29.18 600,600 110,300 18.8
25/08/2025
29.49
 3,593,800 31.17 31.56 29.49 465,300 131,700 12.9
22/08/2025
30.59
 4,714,800 31.91 32.42 30.27 270,800 279,200 -0.7
21/08/2025
32.50
 3,530,700 32.42 33.75 32.42 131,500 56,600 3.1
20/08/2025
32.42
 3,982,700 33.48 33.52 31.05 188,500 257,100 -3.1
19/08/2025
33.36
 4,649,900 32.81 34.02 32.58 317,300 57,500 11.0
18/08/2025
32.73
 4,762,700 33.75 33.75 32.62 84,400 596,000 -21.6
15/08/2025
33.71
 5,894,300 35.43 35.55 32.66 198,300 505,600 -13.8
14/08/2025
34.96
 3,769,400 35.55 36.60 34.38 52,900 717,200 -30.1
13/08/2025
35.04
 8,307,900 33.52 35.04 32.42 624,200 245,100 16.2
12/08/2025
32.77
 5,739,600 31.95 32.77 31.48 495,400 24,100 19.5
11/08/2025
31.64
 4,043,900 31.17 32.03 30.94 697,500 283,200 16.7
08/08/2025
31.17
 4,609,300 32.15 32.85 30.98 196,200 621,600 -17.4
07/08/2025
31.99
 2,767,700 32.58 32.58 31.37 7,100 632,600 -25.5
06/08/2025
32.03
 2,911,000 31.95 32.27 31.29 344,100 402,500 -2.4
05/08/2025
31.64
 7,400,100 31.99 32.81 29.69 384,800 1,409,700 -42.9
04/08/2025
31.76
 3,273,600 30.08 31.80 29.69 725,600 359,400 14.4
01/08/2025
30.70
 4,666,700 31.80 32.89 30.47 441,600 550,800 -4.7
31/07/2025
31.88
 3,348,400 31.72 32.19 30.59 377,100 302,300 2.9
30/07/2025
31.64
 6,517,000 30.90 32.03 28.95 1,332,700 597,900 28.2
29/07/2025
30.90
 8,721,800 33.87 33.87 30.90 905,500 529,800 14.7
28/07/2025
33.20
 4,267,500 32.73 33.98 32.42 59,200 1,031,700 -41.3
25/07/2025
31.80
 7,808,500 29.30 31.88 29.30 721,300 451,600 10.4
24/07/2025
29.80
 3,635,400 29.96 29.96 28.91 793,000 158,200 23.9
23/07/2025
28.75
 6,614,900 28.09 28.75 27.97 552,600 291,900 9.5
22/07/2025
26.88
 3,832,900 25 26.88 24.77 270,200 144,800 4.0
21/07/2025
25.12
 4,912,900 25.78 25.78 24.73 61,000 107,000 -1.5
18/07/2025
24.10
 2,779,200 24.22 24.77 23.75 93,600 32,400 1.9
17/07/2025
24.10
 3,107,300 23.98 24.18 23.44 201,300 178,400 0.7
16/07/2025
23.83
 2,559,400 23.20 23.83 22.97 220,600 20,100 6.1
15/07/2025
23.20
 4,105,000 23.28 24.18 23.20 74,600 84,000 -0.3
14/07/2025
23.40
 2,750,500 23.13 24.18 22.77 92,900 162,800 -2.1
11/07/2025
23.13
 3,706,700 23.09 23.83 22.73 3,500 187,100 0
10/07/2025
23.05
 1,646,300 23.32 23.36 22.81 83,200 57,000 0
09/07/2025
23.20
 4,741,000 22.58 23.67 22.42 259,300 296,286 0
08/07/2025
22.15
 2,715,100 21.95 22.42 21.88 190,300 175,200 0.4
07/07/2025
21.80
 2,563,300 22.11 22.19 21.60 66,400 154,200 -2.5
04/07/2025
21.84
 1,848,200 22.19 22.23 21.64 24,500 700 0.7
03/07/2025
21.88
 3,308,700 22.03 22.54 21.09 92,900 220,100 -3.7
02/07/2025
22.03
 5,258,700 20.63 22.03 20.63 311,200 96,200 5.9
01/07/2025
20.63
 1,591,000 21.09 21.13 20.59 5,600 1,900 0.1
30/06/2025
20.94
 1,741,600 21.09 21.48 20.94 227,000 266,600 -1.1
27/06/2025
20.82
 1,507,500 21.02 21.13 20.74 7,900 60,300 -1.4
26/06/2025
20.86
 809,600 20.82 20.86 20.51 0 0 0
25/06/2025
20.78
 2,253,300 20.94 21.17 20.74 47,200 109,100 -1.7
24/06/2025
20.90
 3,195,500 20.66 21.25 20.43 161,500 10,500 4.0
23/06/2025
20.23
 845,200 20.31 20.31 20.04 0 4,400 -0.1
20/06/2025
20.47
 1,281,400 20.74 20.90 20.47 87,000 1,900 2.3
19/06/2025
20.55
 963,000 20.70 20.78 20.31 0 72,500 -1.9
18/06/2025
20.66
 1,777,000 20.78 21.09 20.55 100 36,800 -1.0
17/06/2025
20.78
 1,427,000 20.98 21.02 20.39 0 32,200 -0.9
16/06/2025
20.70
 1,551,400 19.84 20.70 19.84 232,000 7,100 5.8
13/06/2025
19.84
 2,299,900 20 20.12 19.61 39,000 141,800 -2.6
12/06/2025
20.27
 1,007,200 20.08 20.39 20.08 21,500 77,000 -1.4
11/06/2025
20.08
 831,500 20.12 20.43 20 500 42,300 -1.1
10/06/2025
20.12
 791,000 20.31 20.47 20.08 4,600 10,700 -0.2
09/06/2025
20.16
 1,005,800 20.12 20.43 19.92 83,000 109,500 -0.7
06/06/2025
20.12
 2,195,300 20.86 20.86 20 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
20.74
 2,897,400 21.25 21.25 20.70 33,700 523,900 -13.1
04/06/2025
20.49
 3,116,500 20.87 20.87 20.41 154,300 147,500 0.2
03/06/2025
20.79
 4,511,800 21.14 21.31 20.73 779,700 96,300 26.3
02/06/2025
20.87
 2,914,700 20.21 20.92 20.05 108,600 116,900 -0.3
30/05/2025
19.97
 4,340,800 19.29 20.43 19.20 730,800 82,300 23.5
29/05/2025
19.18
 1,374,400 19.39 19.53 19.12 89,700 61,500 1.0
28/05/2025
19.20
 1,755,000 19.67 19.67 19.12 75,000 5,400 2.5
27/05/2025
19.23
 1,809,600 19.12 19.29 18.90 102,600 85,200 0.6
26/05/2025
18.98
 1,687,700 18.58 19.09 18.06 162,600 0 5.6
23/05/2025
18.47
 1,142,300 18.58 18.82 18.47 0 24,400 -0.8

Chính sách bảo mật | Điều khoản sử dụng |