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

26.95
-0.75
(-2.71%)
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
(2026-02-11) 		-2.65 -8.73% 15,846,500 288,700 8.8
26.95
32.05
26.95
2 tháng
(2026-01-12) 		-6.60 -19.24% 39,094,600 -74,500 -2.7
26.95
34.50
26.95
3 tháng
(2025-12-15) 		-5.65 -16.94% 53,572,300 -407,100 -14.0
26.95
35
26.95
6 tháng
(2025-09-15) 		-12.50 -31.09% 162,770,200 -648,200 -25.7
26.95
44.90
26.95
12 tháng
(2025-03-18) 		0.39 1.44% 485,008,700 -544,670 -32.1
21.33
44.90
26.95
24 tháng
(2024-03-25) 		1.62 6.20% 826,431,400 -3,197,626 -141.1
21.33
44.90
26.95
36 tháng
(2023-03-29) 		16.51 147.57% 1,319,392,700 -2,509,278 -109.7
11.12
44.90
26.95
60 tháng
(2021-04-08) 		18.84 212.62% 1,918,991,600 -4,047,015 -144.0
5.27
44.90
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |