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)
03/05/2024
24.41
 1,545,400 24.83 25 24.20 71,200 123,400 -1.8
02/05/2024
24.41
 1,686,100 24.86 25 23.99 20,600 363,300 -11.9
26/04/2024
24.83
 1,350,100 24.37 25.35 24.37 46,000 130,300 -3.0
25/04/2024
24.83
 1,398,200 25.07 25.14 24.55 86,200 186,600 -3.6
24/04/2024
25.17
 1,827,500 24.41 25.28 24.34 354,200 58,800 10.5
23/04/2024
23.92
 2,394,300 25.24 25.52 23.64 126,100 358,700 -8.4
22/04/2024
25.31
 2,116,800 25.07 25.87 24.55 88,600 351,100 -9.3
19/04/2024
24.37
 5,834,200 25.17 25.98 24.37 40,300 434,000 -14.2
17/04/2024
26.19
 2,692,200 28.39 28.39 26.19 49,500 467,200 -16.4
16/04/2024
27.80
 4,742,200 26.47 27.97 25.91 549,900 332,000 8.2
15/04/2024
26.36
 4,538,800 28.32 29.37 26.36 231,700 110,500 4.6
12/04/2024
28.32
 3,940,700 26.96 28.32 26.68 395,100 113,400 11.3
11/04/2024
26.71
 1,703,800 25.45 26.85 25.45 159,500 91,000 2.6
10/04/2024
26.15
 1,118,500 26.57 26.57 26.15 0 49,100 -1.9
09/04/2024
26.57
 1,053,000 25.73 26.57 25.59 51,900 2,500 1.8
08/04/2024
25.52
 1,849,200 25.14 26.01 25.03 247,800 74,500 6.3
05/04/2024
25.17
 2,722,900 26.19 26.47 25.17 16,900 214,800 -7.4
04/04/2024
26.78
 1,713,600 27.13 27.45 26.78 0 48,800 -1.9
03/04/2024
27.45
 2,276,600 27.76 28.46 27.06 83,400 259,300 -7.0
02/04/2024
27.62
 2,273,300 26.57 27.62 26.57 4,700 391,400 -15.0
01/04/2024
26.92
 1,677,100 26.85 27.06 26.22 400 53,000 -2.0
29/03/2024
26.92
 915,600 27.27 27.27 26.85 4,200 31,500 -1.1
28/03/2024
27.27
 2,726,100 26.57 27.62 26.47 698,900 200 26.9
27/03/2024
26.26
 1,009,500 26.43 26.61 26.05 0 17,700 -0.7
26/03/2024
26.33
 905,500 25.94 26.50 25.70 3,000 31,800 -1.1
25/03/2024
26.08
 1,926,300 27.20 27.20 25.59 4,300 155,100 -5.7
22/03/2024
26.61
 2,605,600 26.29 27.10 26.08 41,600 45,100 -0.1
21/03/2024
26.12
 1,779,100 26.54 26.64 26.05 16,400 156,300 -5.3
20/03/2024
26.12
 1,530,400 25.24 26.12 25.24 266,800 17,700 9.2
19/03/2024
25.45
 901,100 25.38 25.94 25.17 103,100 40,400 2.3
18/03/2024
25.17
 4,205,400 26.85 26.85 24.72 170,400 254,000 -3.3
15/03/2024
26.57
 1,955,500 26.85 27.06 26.01 73,200 45,000 1.1
14/03/2024
26.85
 2,072,900 27.20 27.62 26.64 29,600 394,600 -14.2
13/03/2024
27.20
 2,819,700 25.87 27.27 25.63 328,500 129,400 7.4
12/03/2024
25.77
 2,163,500 25.87 26.19 25.52 74,600 107,700 -1.2
11/03/2024
25.87
 2,525,200 25.45 26.22 25.03 366,000 148,100 8.1
08/03/2024
25.52
 3,266,500 25.70 26.26 25.10 459,500 14,680 16.4
07/03/2024
25.31
 3,085,900 25.52 26.50 25.21 107,600 900 3.9
06/03/2024
25.03
 2,605,500 25 25.52 24.90 185,400 276,262 -3.3
05/03/2024
24.69
 4,743,600 23.08 24.69 22.59 32,700 293,700 -8.5
04/03/2024
23.08
 1,893,000 23.43 23.64 22.94 5,000 144,806 -4.7
01/03/2024
23.25
 3,078,400 22.73 23.78 22.73 236,500 233,600 0.1
29/02/2024
22.48
 2,941,500 22.31 22.94 22.03 299,600 143,400 5.0
28/02/2024
22.06
 1,705,200 22.03 22.38 21.85 52,400 93,500 -1.3
27/02/2024
21.96
 2,133,900 22.10 22.59 21.92 207,100 37,800 5.4
26/02/2024
21.82
 2,265,600 20.91 22.03 20.80 281,000 251,500 0.8
23/02/2024
20.91
 2,503,600 21.54 21.89 20.91 78,600 260,100 -5.6
22/02/2024
21.54
 1,087,000 21.64 21.68 21.50 16,800 1,397 0.5
21/02/2024
21.68
 1,164,400 21.75 21.78 21.47 11,200 5,800 0.2
20/02/2024
21.78
 2,169,500 21.85 22.34 21.68 314,300 44,600 8.4
19/02/2024
21.54
 2,000,200 21.68 21.68 21.26 35,400 85,600 -1.5
16/02/2024
21.68
 1,156,800 21.61 21.99 21.54 1,000 100 0.0
15/02/2024
21.61
 1,701,400 21.89 21.89 21.54 28,800 224,100 -6.0
07/02/2024
21.85
 928,400 21.96 21.96 21.68 47,300 55,800 -0.3
06/02/2024
21.78
 1,411,600 21.99 22.17 21.54 0 321,800 -10.0
05/02/2024
21.78
 1,726,500 21.89 22.03 21.43 1,500 312,500 -9.7
02/02/2024
21.85
 2,140,300 21.85 22.13 21.40 16,800 63,200 -1.4
01/02/2024
21.61
 2,753,900 20.73 21.71 20.73 396,200 12,000 11.7
31/01/2024
20.70
 3,751,700 20.59 21.29 20.45 684,500 10,000 20.1
30/01/2024
20.38
 1,212,900 20.10 20.38 19.93 263,500 154,800 3.2
29/01/2024
20.10
 1,054,000 20.56 20.56 20.10 112,200 35,900 2.2
26/01/2024
20.31
 888,900 20.56 20.56 20.28 0 3,000 -0.1
25/01/2024
20.38
 1,533,100 20.14 20.56 20.10 436,300 16,200 12.3
24/01/2024
20.07
 1,873,400 20 20.63 20 72,500 4,700 2.0
23/01/2024
19.93
 1,080,300 20.07 20.31 19.93 14,600 5,000 0.3
22/01/2024
20.07
 1,122,200 19.93 20.14 19.65 24,800 0 0.7
19/01/2024
19.86
 1,163,300 20.35 20.35 19.83 3,000 900 0.1
18/01/2024
20
 1,083,200 20.14 20.59 19.93 0 9,500 -0.3
17/01/2024
20.07
 2,100,400 19.86 20.91 19.72 1,600 500 0.0
16/01/2024
19.83
 1,103,200 19.23 19.83 19.23 900 500 0.0
15/01/2024
19.30
 1,585,100 20.03 20.07 19.23 14,100 34,800 -0.6
12/01/2024
19.86
 2,018,400 19.93 20.38 19.72 0 5,300 -0.2
11/01/2024
20.14
 1,723,200 19.97 20.56 19.97 0 30,000 -0.9
10/01/2024
20.07
 1,698,600 20.42 20.59 19.79 0 9,100 -0.3
09/01/2024
20.52
 2,506,100 20.28 20.70 20.14 5,000 3,100 0.1
08/01/2024
20.17
 2,134,400 19.79 20.21 19.69 132,200 14,200 3.4
05/01/2024
19.62
 863,700 19.62 19.72 19.44 0 0 0
04/01/2024
19.62
 1,831,500 19.62 20.10 19.58 30,400 8,100 0.6
03/01/2024
19.58
 859,600 19.34 19.58 19.27 600 17,200 -0.5
02/01/2024
19.37
 1,722,300 20.10 20.10 19.30 16,600 0 0.5
29/12/2023
19.79
 674,200 19.83 20.03 19.79 0 600 -0.0
28/12/2023
19.83
 1,187,800 19.69 20.07 19.65 0 5,000 -0.1
27/12/2023
19.69
 1,691,100 19.86 20.24 19.69 0 0 0
26/12/2023
19.86
 1,566,700 19.55 19.93 19.58 0 100 -0.0
25/12/2023
19.55
 1,110,200 19.48 19.79 19.27 100 1,600 -0.0
22/12/2023
19.48
 2,190,200 19.44 19.86 19.44 1,200 20,700 -0.5
21/12/2023
19.44
 727,300 19.48 19.48 19.20 0 0 0
20/12/2023
19.48
 1,121,900 19.44 19.62 19.30 17,200 23,200 -0.2
19/12/2023
19.44
 1,289,000 18.95 19.44 18.85 8,000 0 0.2
18/12/2023
18.95
 913,100 18.88 19.16 18.88 7,900 0 0.2
15/12/2023
18.88
 1,026,100 18.78 19.23 18.74 30,200 500 0.8
14/12/2023
18.78
 889,700 18.78 19.09 18.67 6,600 4,400 0.1
13/12/2023
18.78
 1,297,400 19.16 19.37 18.71 0 12,500 -0.3
12/12/2023
19.16
 594,300 19.09 19.27 18.99 0 8,100 -0.2
11/12/2023
19.09
 1,220,900 18.95 19.30 18.57 0 19,700 -0.5
08/12/2023
18.95
 1,552,300 19.30 19.34 18.81 8,900 0 0.2
07/12/2023
19.30
 3,645,400 20.07 20.17 18.88 0 40,000 -1.1
06/12/2023
20.07
 1,466,200 20 20.21 19.79 0 0 0
05/12/2023
20
 1,449,300 20 20.07 19.72 0 20,600 -0.6
04/12/2023
20
 2,579,900 19.27 20.49 19.65 23,000 500 0.6

Chính sách bảo mật | Điều khoản sử dụng |