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

31.45
-0.25
(-0.79%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |