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

31.55
0.10
(0.32%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |