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

35.10
-0.60
(-1.68%)
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
(2025-11-04) 		-2.85 -7.48% 20,480,500 -208,800 -8.6
33.30
38.10
35.70
2 tháng
(2025-10-06) 		-6.25 -15.06% 78,643,500 -688,200 -29.8
33.30
44.90
35.70
3 tháng
(2025-09-05) 		-5.95 -14.44% 121,972,400 -945,700 -41.6
33.30
44.90
35.70
6 tháng
(2025-06-09) 		9.45 36.63% 336,861,000 -985,486 -57.2
25.40
44.90
35.70
12 tháng
(2024-12-09) 		9.87 38.86% 479,062,800 -72,790 -17.1
21.33
44.90
35.70
24 tháng
(2023-12-15) 		16.37 86.69% 887,127,100 -1,215,171 -78.2
18.88
44.90
35.70
36 tháng
(2022-12-20) 		25.60 265.27% 1,343,953,700 -2,050,571 -93.4
8.53
44.90
35.70
60 tháng
(2020-12-30) 		27.63 362.34% 1,939,255,690 -9,611,805 -224.2
5.27
44.90
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
24.76
 245,100 24.69 24.93 24.69 4,900 0 0.2
20/12/2024
24.76
 346,000 24.97 24.97 24.76 0 0 0
19/12/2024
24.86
 727,300 24.86 25.03 24.79 13,700 80,400 -2.4
18/12/2024
25.21
 442,400 25.10 25.31 25.03 13,600 19,700 -0.2
17/12/2024
25.17
 346,900 25.35 25.42 25.17 1,700 3,319 -0.1
16/12/2024
25.28
 313,700 25.17 25.31 25.07 2,200 13,200 -0.4
13/12/2024
25.17
 515,600 25.24 25.31 25.07 800 36,800 -1.3
12/12/2024
25.24
 580,800 25.52 25.59 25.21 4,000 49,200 -1.6
11/12/2024
25.42
 904,000 25.38 25.56 25.21 74,000 21,730 1.9
10/12/2024
25.21
 726,500 25.24 25.45 25.14 43,500 3,700 1.4
09/12/2024
25.38
 722,900 25.38 25.66 25.24 38,000 0 1.4
06/12/2024
25.31
 976,500 25.59 25.70 25.14 3,500 0 0.1
05/12/2024
25.42
 2,311,800 23.78 25.42 23.22 60,600 8,700 1.9
04/12/2024
23.78
 1,247,300 24.30 24.30 23.71 0 31,200 -1.1
03/12/2024
24.34
 482,200 24.79 24.79 24.34 0 13,000 -0.5
02/12/2024
24.58
 419,000 24.62 24.86 24.51 8,500 16,200 -0.3
29/11/2024
24.55
 468,900 24.37 24.83 24.37 18,900 8,600 0.4
28/11/2024
24.65
 518,800 25 25 24.51 0 24,900 -0.9
27/11/2024
24.62
 311,800 24.76 24.76 24.51 0 18,300 -0.6
26/11/2024
24.69
 866,000 24.44 25 24.44 37,100 5,200 1.1
25/11/2024
24.37
 502,800 24.44 24.58 24.09 14,300 60,100 -1.6
22/11/2024
24.34
 583,200 24.62 24.69 24.20 100 89,900 -3.1
21/11/2024
24.58
 346,100 24.69 24.69 24.23 0 26,900 -0.9
20/11/2024
24.44
 1,182,700 23.81 25.17 23.81 52,300 74,000 -0.8
19/11/2024
24.09
 637,200 24.83 24.83 24.09 3,300 6,600 -0.1
18/11/2024
24.76
 1,014,000 23.81 24.97 23.78 151,600 1,200 5.3
15/11/2024
23.81
 1,719,000 24.55 24.79 23.81 77,900 50,200 0.9
14/11/2024
24.97
 1,115,300 25.73 25.84 23.99 6,600 8,400 -0.1
13/11/2024
25.73
 911,700 26.01 26.12 25.56 1,200 36,100 -1.3
12/11/2024
26.01
 692,000 26.22 26.43 26.01 50,200 2,500 1.8
11/11/2024
26.01
 1,014,000 26.01 26.36 25.94 0 61,600 -2.3
08/11/2024
26.40
 735,200 26.57 26.85 26.29 10,600 3,400 0.3
07/11/2024
26.47
 580,300 26.92 26.92 26.47 4,100 60,800 -2.2
06/11/2024
26.68
 1,001,400 26.29 26.68 26.22 0 0 0
05/11/2024
26.12
 311,100 26.36 26.43 26.08 0 45,700 -1.7
04/11/2024
26.29
 1,062,800 26.01 26.61 25.52 15,400 98,300 -3.1
01/11/2024
26.01
 642,200 26.22 26.29 25.84 0 71,300 -2.7
31/10/2024
26.29
 465,000 26.01 26.29 26.01 59,300 0 2.2
30/10/2024
26.01
 552,700 26.15 26.22 25.87 6,100 23,200 -0.6
29/10/2024
26.19
 576,100 26.29 26.47 26.01 0 69,200 -2.6
28/10/2024
26.15
 492,900 25.94 26.29 25.94 17,500 30,500 -0.5
25/10/2024
25.77
 941,500 25.87 25.94 25.73 87,900 187,400 -3.7
24/10/2024
25.77
 1,261,400 26.43 26.57 25.77 57,200 311,400 -9.5
23/10/2024
26.54
 837,800 26.12 26.64 25.98 31,200 61,200 -1.1
22/10/2024
26.19
 2,154,100 26.85 26.85 25.73 140,700 47,300 3.4
21/10/2024
26.85
 1,182,200 27.66 27.80 26.85 6,800 0 0.3
18/10/2024
27.83
 900,300 28.01 28.18 27.83 69,500 3,500 2.7
17/10/2024
27.97
 1,505,000 27.83 28.11 27.20 0 67,900 -2.7
16/10/2024
27.83
 908,100 28.08 28.08 27.62 0 7,700 -0.3
15/10/2024
28.08
 1,011,900 28.57 28.57 28.04 3,500 7,400 -0.2
14/10/2024
28.39
 1,520,900 28.29 28.67 28.18 57,700 30,300 1.1
11/10/2024
28.18
 553,700 27.97 28.18 27.90 0 16,000 -0.6
10/10/2024
27.97
 801,800 28.39 28.39 27.94 105,500 17,700 3.5
09/10/2024
28.11
 813,600 27.94 28.32 27.83 100,000 0 4.0
08/10/2024
27.87
 1,535,600 28.64 28.67 27.83 0 49,400 -2.0
07/10/2024
28.39
 853,500 28.08 28.39 27.83 5,600 0 0.2
04/10/2024
27.90
 900,900 28.01 28.29 27.90 17,000 200 0.7
03/10/2024
28.01
 1,974,600 28.67 28.71 27.87 6,900 4,600 0.1
02/10/2024
28.46
 1,491,600 28.46 28.67 28.32 6,100 3,000 0.1
01/10/2024
28.53
 2,503,800 28.67 29.37 28.50 200 43,600 -1.8
30/09/2024
28.46
 1,272,600 28.15 28.78 27.94 4,600 21,100 -0.7
27/09/2024
28.18
 1,347,400 28.08 28.25 27.97 0 26,400 -1.1
26/09/2024
28.04
 2,035,300 28.46 28.46 27.97 11,600 48,200 -1.5
25/09/2024
28.36
 2,557,300 28.43 29.06 28.32 21,100 30,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |