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)
24/09/2024
28.22
 1,342,100 27.97 28.25 27.76 37,900 16,200 0.9
23/09/2024
27.80
 1,227,100 27.62 28.04 27.45 47,200 23,800 0.9
20/09/2024
27.62
 1,205,600 28.29 28.29 27.62 3,400 31,900 -1.1
19/09/2024
27.76
 1,216,100 27.94 28.04 27.66 25,200 49,100 -1.0
18/09/2024
27.83
 2,252,400 27.66 28.39 27.55 41,200 50,900 -0.4
17/09/2024
27.59
 1,637,300 26.57 27.59 26.54 158,300 5,500 5.9
16/09/2024
26.61
 1,005,700 26.71 27.13 26.57 31,600 28,500 0.1
13/09/2024
26.85
 1,091,200 26.64 27.27 26.64 90,200 0 3.5
12/09/2024
26.61
 534,500 26.92 27.13 26.61 5,500 10,100 -0.2
11/09/2024
26.71
 1,319,400 26.33 27.13 26.12 24,300 8,700 0.6
10/09/2024
26.50
 1,853,400 27.24 27.27 26.43 0 97,600 -3.8
09/09/2024
27.10
 816,500 27.34 27.48 26.71 0 0 0
06/09/2024
27.48
 925,000 27.27 27.62 26.92 21,100 23,900 -0.1
05/09/2024
27.41
 1,956,300 27.55 28.08 27.24 76,900 37,500 1.6
04/09/2024
27.41
 1,082,600 26.85 27.45 26.68 61,600 7,100 2.1
30/08/2024
27.27
 937,100 27.10 27.59 27.06 55,000 15,000 1.6
29/08/2024
27.10
 624,700 27.20 27.41 26.99 0 11,100 -0.4
28/08/2024
27.17
 1,701,800 27.62 27.62 26.61 22,900 46,500 -0.9
27/08/2024
27.41
 1,371,600 27.41 27.62 27.20 21,300 1,000 0.8
26/08/2024
27.38
 1,563,200 28.18 28.18 27.34 0 23,500 -0.9
23/08/2024
27.66
 1,851,400 27.31 27.97 27.17 104,300 80,600 1.0
22/08/2024
27.31
 1,291,800 27.41 27.83 27.17 0 36,800 -1.5
21/08/2024
27.34
 1,708,200 27.34 27.48 26.92 10,900 191,100 -7.0
20/08/2024
27.31
 2,815,800 26.71 28.22 26.36 112,700 84,100 1.1
19/08/2024
26.71
 1,682,000 26.92 27.13 26.64 24,100 59,400 -1.4
16/08/2024
26.54
 3,211,000 25.17 26.54 24.93 194,800 24,500 6.2
15/08/2024
24.83
 1,408,800 25.17 25.63 24.83 16,900 36,900 -0.7
14/08/2024
25.28
 1,761,500 25.63 25.94 25.28 111,800 70,600 1.5
13/08/2024
25.42
 1,614,100 25.80 25.80 24.90 3,100 4,700 -0.1
12/08/2024
25.66
 1,520,000 25.31 25.66 25.17 22,900 5,600 0.6
09/08/2024
25.24
 2,933,000 24.76 25.80 24.55 111,500 2,500 4.0
08/08/2024
24.44
 2,143,100 25.17 25.28 23.88 0 173,700 -6.2
07/08/2024
25.17
 1,962,200 25.66 25.66 24.55 5,600 380,000 -13.4
06/08/2024
25.56
 2,494,900 24.62 25.73 23.85 2,300 88,900 -3.0
05/08/2024
24.20
 2,966,900 23.81 24.83 23.46 168,400 75,300 3.2
02/08/2024
24.27
 2,480,100 22.52 24.27 21.92 370,800 0 11.9
01/08/2024
22.69
 2,953,600 24.48 24.62 22.69 89,000 77,100 0.4
31/07/2024
24.37
 961,800 24.72 25.03 24.34 5,500 28,700 -0.8
30/07/2024
24.62
 851,100 25 25.10 24.41 0 49,100 -1.8
29/07/2024
25.10
 989,100 24.69 25.42 24.69 0 49,100 -1.8
26/07/2024
24.58
 1,257,300 24.97 25.21 24.55 0 438,400 -15.5
25/07/2024
24.97
 987,500 24.83 25.31 24.23 27,600 97,700 -2.5
24/07/2024
24.76
 1,802,400 23.85 24.97 23.64 185,100 45,700 4.8
23/07/2024
24.27
 2,197,400 25.80 25.84 24.27 140,800 51,100 3.2
22/07/2024
25.98
 3,828,900 27.27 27.55 25.98 49,400 129,300 -3.0
19/07/2024
27.90
 1,729,900 28.43 29.09 27.83 62,800 130,500 -2.7
18/07/2024
28.88
 1,701,000 28.67 28.95 27.83 4,500 25,500 -0.9
17/07/2024
28.74
 2,379,700 29.51 29.72 27.48 8,100 294,600 -12.0
16/07/2024
29.44
 1,609,800 29.58 30.14 29.37 60,200 4,500 2.4
15/07/2024
29.41
 1,108,000 29.30 29.62 29.02 1,000 44,700 -1.8
12/07/2024
29.16
 1,201,100 29.30 29.62 29.02 0 54,600 -2.3
11/07/2024
29.48
 2,120,900 29.16 29.93 28.99 70,700 27,600 1.8
10/07/2024
28.95
 1,373,600 29.37 29.44 28.78 2,100 64,800 -2.6
09/07/2024
29.37
 3,059,800 28.01 29.37 27.87 149,200 27,500 5.0
08/07/2024
27.80
 1,364,000 27.59 28.01 27.45 18,200 0 0.7
05/07/2024
27.48
 1,126,400 27.83 27.83 27.13 50,700 300 2.0
04/07/2024
27.66
 940,700 27.97 28.29 27.62 0 33,100 -1.3
03/07/2024
27.73
 754,400 27.97 28.11 27.62 0 73,200 -2.9
02/07/2024
28.08
 1,183,900 27.80 28.32 27.73 100 69,500 -2.8
01/07/2024
27.69
 869,300 27.20 27.76 27.03 11,400 103,800 -3.6
28/06/2024
26.96
 1,624,300 26.75 27.97 26.71 138,900 95,400 1.6
27/06/2024
26.92
 1,140,000 27.27 27.69 26.92 11,400 57,300 -1.8
26/06/2024
27.73
 1,010,100 27.90 28.01 26.40 72,300 36,400 1.4
25/06/2024
27.90
 1,133,000 27.80 28.01 27.34 84,600 28,600 2.2
24/06/2024
27.80
 5,063,300 29.51 29.83 27.80 162,300 40,200 4.9
21/06/2024
29.86
 836,000 29.65 30.14 29.65 7,800 5,000 0.1
20/06/2024
29.83
 1,241,600 30.07 30.38 29.37 0 74,500 -3.2
19/06/2024
30.14
 1,215,900 30.14 30.73 29.79 0 11,800 -0.5
18/06/2024
30.07
 881,000 30.03 30.21 29.86 22,300 0 1.0
17/06/2024
29.86
 1,919,400 29.93 30.35 29.51 76,400 36,900 1.7
14/06/2024
29.93
 2,261,500 31.78 32.06 29.93 45,400 77,300 -1.5
13/06/2024
31.61
 1,003,900 32.45 32.45 31.61 2,000 121,200 -5.5
12/06/2024
31.99
 1,168,000 31.61 32.48 31.54 36,100 6,800 1.3
11/06/2024
31.54
 1,313,300 31.68 31.68 31.12 35,300 30,800 0.2
10/06/2024
31.33
 1,166,400 30.87 31.75 30.77 111,900 23,000 4.0
07/06/2024
31.01
 1,141,400 31.19 31.57 30.56 4,600 212,800 -9.2
06/06/2024
31.01
 1,184,000 31.33 31.47 30.70 0 40,636 -1.8
05/06/2024
31.33
 2,557,300 30.84 31.96 30.70 44,800 43,500 0.1
04/06/2024
30.70
 2,100,400 30.14 30.98 30.14 182,200 16,500 7.3
03/06/2024
30.10
 1,265,200 30.28 30.42 30.07 22,400 33,100 -0.5
31/05/2024
29.72
 1,212,400 30.28 30.42 29.72 13,000 195,300 -7.9
30/05/2024
30.42
 2,146,500 29.44 30.42 28.78 68,400 150,700 -3.5
29/05/2024
29.97
 1,560,300 30.63 30.70 29.76 25,900 69,100 -1.9
28/05/2024
30.66
 2,176,400 29.58 30.77 29.58 111,100 17,400 4.1
27/05/2024
29.58
 1,055,400 29.37 29.79 29.02 129,400 217,500 -3.7
24/05/2024
29.37
 3,994,000 29.72 30.42 28.50 51,200 161,400 -4.7
23/05/2024
30.63
 1,966,300 30.31 30.63 29.58 77,500 52,900 1.0
22/05/2024
30.35
 2,172,000 30.80 31.29 29.37 25,000 196,000 -7.5
21/05/2024
30.66
 2,094,600 29.86 30.66 29.51 176,300 140,500 1.5
20/05/2024
29.72
 1,926,300 30.31 30.31 29.65 51,000 224,100 -7.5
17/05/2024
30.07
 1,952,900 29.58 30.56 29.44 40,900 292,700 -10.8
16/05/2024
29.62
 1,535,000 30 30 29.41 21,100 194,700 -7.4
15/05/2024
29.55
 4,549,600 28.11 29.55 27.62 517,200 50,500 19.1
14/05/2024
27.62
 1,926,300 27.87 28.18 27.45 96,500 109,400 -0.5
13/05/2024
27.87
 2,150,600 28.25 28.67 27.55 17,600 295,500 -11.2
10/05/2024
27.97
 3,450,600 26.78 27.97 26.36 343,700 229,900 4.3
09/05/2024
26.78
 2,042,100 27.55 27.55 26.64 26,000 262,700 -9.2
08/05/2024
27.13
 2,767,400 26.43 27.45 26.01 71,200 69,600 0.0
07/05/2024
26.54
 1,955,000 26.29 26.57 25.91 156,000 28,500 4.8
06/05/2024
26.08
 4,374,000 24.83 26.08 24.48 747,000 34,700 26.1

Chính sách bảo mật | Điều khoản sử dụng |