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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |