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

26.25
1.25
(5%)
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
(2026-05-19) 		3.62 16.57% 23,207,000 261,867 0
20.90
25.50
25
2 tháng
(2026-04-20) 		4.02 18.69% 34,673,000 321,067 0
20.23
25.50
25
3 tháng
(2026-03-20) 		4.99 24.34% 52,114,800 807,582 11.7
19.10
25.50
25
6 tháng
(2025-12-22) 		-1.84 -6.74% 105,863,700 550,682 2.9
19.10
27.34
25
12 tháng
(2025-06-23) 		5.27 26.02% 438,450,800 -596,104 -60.4
19.10
35.08
25
24 tháng
(2024-06-28) 		4.44 21.08% 747,677,000 -1,105,008 -75.6
16.66
35.08
25
36 tháng
(2023-07-04) 		13.15 106.53% 1,226,973,700 -1,066,189 -91.6
10.60
35.08
25
60 tháng
(2021-07-14) 		17.57 221.62% 1,864,228,100 -2,463,633 -121.7
4.12
35.08
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2024
20.41
 311,100 20.60 20.65 20.38 0 45,700 -1.7
04/11/2024
20.54
 1,062,800 20.32 20.79 19.94 15,400 98,300 -3.1
01/11/2024
20.32
 642,200 20.49 20.54 20.19 0 71,300 -2.7
31/10/2024
20.54
 465,000 20.32 20.54 20.32 59,300 0 2.2
30/10/2024
20.32
 552,700 20.43 20.49 20.21 6,100 23,200 -0.6
29/10/2024
20.46
 576,100 20.54 20.68 20.32 0 69,200 -2.6
28/10/2024
20.43
 492,900 20.27 20.54 20.27 17,500 30,500 -0.5
25/10/2024
20.13
 941,500 20.21 20.27 20.10 87,900 187,400 -3.7
24/10/2024
20.13
 1,261,400 20.65 20.76 20.13 57,200 311,400 -9.5
23/10/2024
20.73
 837,800 20.41 20.82 20.30 31,200 61,200 -1.1
22/10/2024
20.46
 2,154,100 20.98 20.98 20.10 140,700 47,300 3.4
21/10/2024
20.98
 1,182,200 21.61 21.72 20.98 6,800 0 0.3
18/10/2024
21.74
 900,300 21.88 22.02 21.74 69,500 3,500 2.7
17/10/2024
21.85
 1,505,000 21.74 21.96 21.25 0 67,900 -2.7
16/10/2024
21.74
 908,100 21.94 21.94 21.58 0 7,700 -0.3
15/10/2024
21.94
 1,011,900 22.32 22.32 21.91 3,500 7,400 -0.2
14/10/2024
22.18
 1,520,900 22.10 22.40 22.02 57,700 30,300 1.1
11/10/2024
22.02
 553,700 21.85 22.02 21.80 0 16,000 -0.6
10/10/2024
21.85
 801,800 22.18 22.18 21.83 105,500 17,700 3.5
09/10/2024
21.96
 813,600 21.83 22.13 21.74 100,000 0 4.0
08/10/2024
21.77
 1,535,600 22.37 22.40 21.74 0 49,400 -2.0
07/10/2024
22.18
 853,500 21.94 22.18 21.74 5,600 0 0.2
04/10/2024
21.80
 900,900 21.88 22.10 21.80 17,000 200 0.7
03/10/2024
21.88
 1,974,600 22.40 22.43 21.77 6,900 4,600 0.1
02/10/2024
22.24
 1,491,600 22.24 22.40 22.13 6,100 3,000 0.1
01/10/2024
22.29
 2,503,800 22.40 22.95 22.26 200 43,600 -1.8
30/09/2024
22.24
 1,272,600 21.99 22.48 21.83 4,600 21,100 -0.7
27/09/2024
22.02
 1,347,400 21.94 22.07 21.85 0 26,400 -1.1
26/09/2024
21.91
 2,035,300 22.24 22.24 21.85 11,600 48,200 -1.5
25/09/2024
22.15
 2,557,300 22.21 22.70 22.13 21,100 30,000 -0.4
24/09/2024
22.04
 1,342,100 21.85 22.07 21.69 37,900 16,200 0.9
23/09/2024
21.72
 1,227,100 21.58 21.91 21.44 47,200 23,800 0.9
20/09/2024
21.58
 1,205,600 22.10 22.10 21.58 3,400 31,900 -1.1
19/09/2024
21.69
 1,216,100 21.83 21.91 21.61 25,200 49,100 -1.0
18/09/2024
21.74
 2,252,400 21.61 22.18 21.53 41,200 50,900 -0.4
17/09/2024
21.55
 1,637,300 20.76 21.55 20.73 158,300 5,500 5.9
16/09/2024
20.79
 1,005,700 20.87 21.20 20.76 31,600 28,500 0.1
13/09/2024
20.98
 1,091,200 20.82 21.31 20.82 90,200 0 3.5
12/09/2024
20.79
 534,500 21.03 21.20 20.79 5,500 10,100 -0.2
11/09/2024
20.87
 1,319,400 20.57 21.20 20.41 24,300 8,700 0.6
10/09/2024
20.71
 1,853,400 21.28 21.31 20.65 0 97,600 -3.8
09/09/2024
21.17
 816,500 21.36 21.47 20.87 0 0 0
06/09/2024
21.47
 925,000 21.31 21.58 21.03 21,100 23,900 -0.1
05/09/2024
21.42
 1,956,300 21.53 21.94 21.28 76,900 37,500 1.6
04/09/2024
21.42
 1,082,600 20.98 21.44 20.84 61,600 7,100 2.1
30/08/2024
21.31
 937,100 21.17 21.55 21.14 55,000 15,000 1.6
29/08/2024
21.17
 624,700 21.25 21.42 21.09 0 11,100 -0.4
28/08/2024
21.22
 1,701,800 21.58 21.58 20.79 22,900 46,500 -0.9
27/08/2024
21.42
 1,371,600 21.42 21.58 21.25 21,300 1,000 0.8
26/08/2024
21.39
 1,563,200 22.02 22.02 21.36 0 23,500 -0.9
23/08/2024
21.61
 1,851,400 21.33 21.85 21.22 104,300 80,600 1.0
22/08/2024
21.33
 1,291,800 21.42 21.74 21.22 0 36,800 -1.5
21/08/2024
21.36
 1,708,200 21.36 21.47 21.03 10,900 191,100 -7.0
20/08/2024
21.33
 2,815,800 20.87 22.04 20.60 112,700 84,100 1.1
19/08/2024
20.87
 1,682,000 21.03 21.20 20.82 24,100 59,400 -1.4
16/08/2024
20.73
 3,211,000 19.67 20.73 19.48 194,800 24,500 6.2
15/08/2024
19.39
 1,408,800 19.67 20.02 19.39 16,900 36,900 -0.7
14/08/2024
19.75
 1,761,500 20.02 20.27 19.75 111,800 70,600 1.5
13/08/2024
19.86
 1,614,100 20.16 20.16 19.45 3,100 4,700 -0.1
12/08/2024
20.05
 1,520,000 19.78 20.05 19.67 22,900 5,600 0.6
09/08/2024
19.72
 2,933,000 19.34 20.16 19.18 111,500 2,500 4.0
08/08/2024
19.09
 2,143,100 19.67 19.75 18.66 0 173,700 -6.2
07/08/2024
19.67
 1,962,200 20.05 20.05 19.18 5,600 380,000 -13.4
06/08/2024
19.97
 2,494,900 19.23 20.10 18.63 2,300 88,900 -3.0
05/08/2024
18.90
 2,966,900 18.60 19.39 18.33 168,400 75,300 3.2
02/08/2024
18.96
 2,480,100 17.59 18.96 17.13 370,800 0 11.9
01/08/2024
17.73
 2,953,600 19.12 19.23 17.73 89,000 77,100 0.4
31/07/2024
19.04
 961,800 19.31 19.56 19.01 5,500 28,700 -0.8
30/07/2024
19.23
 851,100 19.53 19.61 19.07 0 49,100 -1.8
29/07/2024
19.61
 989,100 19.29 19.86 19.29 0 49,100 -1.8
26/07/2024
19.20
 1,257,300 19.50 19.70 19.18 0 438,400 -15.5
25/07/2024
19.50
 987,500 19.39 19.78 18.93 27,600 97,700 -2.5
24/07/2024
19.34
 1,802,400 18.63 19.50 18.47 185,100 45,700 4.8
23/07/2024
18.96
 2,197,400 20.16 20.19 18.96 140,800 51,100 3.2
22/07/2024
20.30
 3,828,900 21.31 21.53 20.30 49,400 129,300 -3.0
19/07/2024
21.80
 1,729,900 22.21 22.73 21.74 62,800 130,500 -2.7
18/07/2024
22.56
 1,701,000 22.40 22.62 21.74 4,500 25,500 -0.9
17/07/2024
22.45
 2,379,700 23.06 23.22 21.47 8,100 294,600 -12.0
16/07/2024
23.00
 1,609,800 23.11 23.55 22.95 60,200 4,500 2.4
15/07/2024
22.97
 1,108,000 22.89 23.14 22.67 1,000 44,700 -1.8
12/07/2024
22.78
 1,201,100 22.89 23.14 22.67 0 54,600 -2.3
11/07/2024
23.03
 2,120,900 22.78 23.38 22.65 70,700 27,600 1.8
10/07/2024
22.62
 1,373,600 22.95 23.00 22.48 2,100 64,800 -2.6
09/07/2024
22.95
 3,059,800 21.88 22.95 21.77 149,200 27,500 5.0
08/07/2024
21.72
 1,364,000 21.55 21.88 21.44 18,200 0 0.7
05/07/2024
21.47
 1,126,400 21.74 21.74 21.20 50,700 300 2.0
04/07/2024
21.61
 940,700 21.85 22.10 21.58 0 33,100 -1.3
03/07/2024
21.66
 754,400 21.85 21.96 21.58 0 73,200 -2.9
02/07/2024
21.94
 1,183,900 21.72 22.13 21.66 100 69,500 -2.8
01/07/2024
21.63
 869,300 21.25 21.69 21.12 11,400 103,800 -3.6
28/06/2024
21.06
 1,624,300 20.90 21.85 20.87 138,900 95,400 1.6
27/06/2024
21.03
 1,140,000 21.31 21.63 21.03 11,400 57,300 -1.8
26/06/2024
21.66
 1,010,100 21.80 21.88 20.62 72,300 36,400 1.4
25/06/2024
21.80
 1,133,000 21.72 21.88 21.36 84,600 28,600 2.2
24/06/2024
21.72
 5,063,300 23.06 23.30 21.72 162,300 40,200 4.9
21/06/2024
23.33
 836,000 23.16 23.55 23.16 7,800 5,000 0.1
20/06/2024
23.30
 1,241,600 23.49 23.74 22.95 0 74,500 -3.2
19/06/2024
23.55
 1,215,900 23.55 24.01 23.27 0 11,800 -0.5
18/06/2024
23.49
 881,000 23.46 23.60 23.33 22,300 0 1.0
17/06/2024
23.33
 1,919,400 23.38 23.71 23.06 76,400 36,900 1.7

Chính sách bảo mật | Điều khoản sử dụng |