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

30.90
-0.55
(-1.75%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |