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)
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
22/05/2025
18.58
 2,490,400 18.60 19.12 18.36 90,600 59,200 0
21/05/2025
18.66
 1,164,200 18.85 18.93 18.47 0 89,100 -3.1
20/05/2025
18.82
 901,400 18.74 19.01 18.58 24,400 11,900 0.4
19/05/2025
18.63
 1,290,500 18.85 18.96 18.58 1,600 66,200 0
16/05/2025
19.01
 2,886,900 18.93 19.31 18.88 94,800 84,400 0
15/05/2025
18.49
 1,064,700 18.74 18.74 18.47 0 15,600 0
14/05/2025
18.49
 1,498,000 18.17 18.58 18.17 97,100 43,800 0
13/05/2025
18.25
 1,398,800 18.44 18.85 18.22 111,700 241,700 0
12/05/2025
18.11
 827,800 18.14 18.14 17.86 4,700 5,400 0
09/05/2025
18.06
 983,600 18.19 18.36 18.00 27,100 76,500 0
08/05/2025
18.11
 1,097,200 18.08 18.22 17.70 215,500 13,300 0
07/05/2025
17.67
 601,500 17.92 17.92 17.59 0 84,100 0
06/05/2025
17.92
 1,406,700 17.81 18.30 17.76 158,300 47,500 0
05/05/2025
17.76
 495,000 17.89 17.89 17.56 18,600 17,100 0
29/04/2025
17.59
 385,600 17.48 17.65 17.43 29,700 22,600 0.2
28/04/2025
17.54
 700,100 17.46 17.73 16.23 77,300 0 2.5
25/04/2025
17.43
 1,108,400 17.76 17.76 17.40 22,000 187,300 -5.3
24/04/2025
17.65
 995,400 17.54 18.00 17.43 46,300 33,300 0.4
23/04/2025
17.40
 797,200 17.56 17.56 17.13 0 57,900 -1.8
22/04/2025
16.94
 2,691,600 17.62 17.95 16.42 187,300 188,200 0.0
21/04/2025
17.65
 1,136,900 18.36 18.47 17.48 19,700 0 0.6
18/04/2025
18.25
 1,668,400 18.30 18.85 18.19 71,500 20,700 1.7
17/04/2025
18.03
 854,100 17.10 18.14 17.10 176,600 8,300 5.5
16/04/2025
17.65
 1,052,500 18.19 18.30 17.65 0 57,100 -1.9
15/04/2025
18.14
 1,335,200 18.63 18.74 18.11 0 56,300 -1.9
14/04/2025
18.77
 1,599,500 18.58 19.07 18.25 29,000 42,700 -0.5
11/04/2025
18.58
 2,886,400 18.68 18.79 17.48 45,800 123,000 -2.5
10/04/2025
17.81
 101,700 17.81 17.81 17.81 0 0 0
09/04/2025
16.66
 3,007,500 16.66 17.56 16.66 64,900 66,900 -0.0
08/04/2025
17.89
 1,520,800 17.89 18.58 17.89 100,300 700 3.3
04/04/2025
19.23
 3,430,700 18.66 19.42 18.66 70,600 76,500 -0.2
03/04/2025
20.05
 2,504,900 20.16 20.92 20.05 8,900 84,700 -2.9

Chính sách bảo mật | Điều khoản sử dụng |