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

26.95
-0.75
(-2.71%)
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
(2026-02-11) 		-2.65 -8.73% 15,846,500 288,700 8.8
26.95
32.05
26.95
2 tháng
(2026-01-12) 		-6.60 -19.24% 39,094,600 -74,500 -2.7
26.95
34.50
26.95
3 tháng
(2025-12-15) 		-5.65 -16.94% 53,572,300 -407,100 -14.0
26.95
35
26.95
6 tháng
(2025-09-15) 		-12.50 -31.09% 162,770,200 -648,200 -25.7
26.95
44.90
26.95
12 tháng
(2025-03-18) 		0.39 1.44% 485,008,700 -544,670 -32.1
21.33
44.90
26.95
24 tháng
(2024-03-25) 		1.62 6.20% 826,431,400 -3,197,626 -141.1
21.33
44.90
26.95
36 tháng
(2023-03-29) 		16.51 147.57% 1,319,392,700 -2,509,278 -109.7
11.12
44.90
26.95
60 tháng
(2021-04-08) 		18.84 212.62% 1,918,991,600 -4,047,015 -144.0
5.27
44.90
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
24.83
 599,800 24.83 24.90 24.65 5,600 93,200 -3.1
18/02/2025
24.65
 665,400 24.69 24.97 24.55 7,500 5,000 0.1
17/02/2025
24.72
 1,227,300 24.37 24.93 24.13 145,000 60,800 3.0
14/02/2025
24.16
 979,800 24.30 24.69 24.13 124,300 59,900 2.2
13/02/2025
24.02
 383,800 24.13 24.16 23.92 7,300 42,600 -1.2
12/02/2025
24.13
 517,000 23.85 24.34 23.85 58,100 7,700 1.7
11/02/2025
24.02
 368,300 24.13 24.27 23.85 4,700 17,000 -0.4
10/02/2025
24.02
 691,800 23.88 24.41 23.74 56,600 5,600 1.8
07/02/2025
24.09
 349,600 24.13 24.23 24.02 2,900 43,004 -1.4
06/02/2025
24.23
 632,700 24.27 24.62 24.09 69,200 17,500 1.8
05/02/2025
24.09
 435,100 24.27 24.27 23.95 16,500 48,500 -1.1
04/02/2025
23.99
 660,200 23.39 24.06 23.29 105,700 29,000 2.6
03/02/2025
23.39
 273,000 23.43 23.53 23.22 14,000 11,000 0.1
24/01/2025
23.50
 352,900 23.39 23.60 23.39 36,300 1,600 1.2
23/01/2025
23.57
 432,600 23.18 23.92 23.18 85,400 6,300 2.7
22/01/2025
23.11
 361,600 23.43 23.43 23.11 5,900 900 0.2
21/01/2025
23.39
 306,400 23.50 23.74 23.32 13,500 0 0.5
20/01/2025
23.43
 219,300 23.81 23.81 23.43 0 1,800 -0.1
17/01/2025
23.60
 241,600 23.71 23.78 23.50 900 0 0.0
16/01/2025
23.71
 638,100 23.53 24.37 23.50 8,200 88,900 -2.8
15/01/2025
23.36
 318,000 23.43 23.46 23.15 1,800 6,400 -0.2
14/01/2025
23.08
 149,500 23.32 23.32 23.08 1,400 10,800 -0.3
13/01/2025
23.32
 716,100 22.76 23.43 22.52 77,600 24,900 1.7
10/01/2025
22.76
 527,900 23.15 23.39 22.76 4,300 0 0.1
09/01/2025
23.18
 235,200 23.36 23.53 23.18 0 15,500 -0.5
08/01/2025
23.36
 461,300 23.08 23.53 23.08 46,900 0 1.6
07/01/2025
23.11
 635,900 23.50 23.78 23.01 0 1,500 -0.1
06/01/2025
23.43
 542,300 23.88 24.16 22.73 15,500 8,200 0.2
03/01/2025
24.13
 708,600 24.83 24.83 24.13 0 28,102 -1.0
02/01/2025
24.72
 259,500 24.90 24.93 24.62 1,500 11,000 -0.3
31/12/2024
24.83
 201,200 24.93 25 24.72 8,200 0 0.3
30/12/2024
24.93
 464,800 25 25.28 24.93 28,000 49,000 -0.8
27/12/2024
24.97
 378,300 25.07 25.14 24.86 11,000 20,000 -0.3
26/12/2024
25.03
 193,200 25.07 25.17 25 0 4,900 -0.2
25/12/2024
25.07
 825,600 24.83 25.49 24.69 48,700 3 1.7
24/12/2024
24.62
 428,000 24.86 24.86 24.51 26,900 28,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |