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

22
-0.30
(-1.35%)
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
(2026-07-06) 		-5.20 -19.22% 55,340,700 -309,880 0
20
28.90
22.30
2 tháng
(2026-06-04) 		0.29 1.33% 99,836,700 -331,108 0
20
28.90
22.30
3 tháng
(2026-05-05) 		1.34 6.54% 116,967,600 -372,131 0
20
28.90
22.30
6 tháng
(2026-02-04) 		-3.07 -12.33% 160,904,800 -26,416 10.4
19.10
28.90
22.30
12 tháng
(2025-08-08) 		-9.32 -29.90% 400,773,600 -1,443,816 -56.8
19.10
35.08
22.30
24 tháng
(2024-08-13) 		1.99 10.03% 777,235,200 -915,906 -36.2
16.66
35.08
22.30
36 tháng
(2023-08-21) 		8.68 65.95% 1,248,520,700 -1,705,987 -88.1
10.60
35.08
22.30
60 tháng
(2021-08-30) 		9.88 82.49% 1,888,780,000 -3,251,831 -122.5
4.12
35.08
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/12/2024
19.42
 727,300 19.42 19.56 19.37 13,700 80,400 -2.4
18/12/2024
19.70
 442,400 19.61 19.78 19.56 13,600 19,700 -0.2
17/12/2024
19.67
 346,900 19.80 19.86 19.67 1,700 3,319 -0.1
16/12/2024
19.75
 313,700 19.67 19.78 19.59 2,200 13,200 -0.4
13/12/2024
19.67
 515,600 19.72 19.78 19.59 800 36,800 -1.3
12/12/2024
19.72
 580,800 19.94 20.00 19.70 4,000 49,200 -1.6
11/12/2024
19.86
 904,000 19.83 19.97 19.70 74,000 21,730 1.9
10/12/2024
19.70
 726,500 19.72 19.89 19.64 43,500 3,700 1.4
09/12/2024
19.83
 722,900 19.83 20.05 19.72 38,000 0 1.4
06/12/2024
19.78
 976,500 20.00 20.08 19.64 3,500 0 0.1
05/12/2024
19.86
 2,311,800 18.58 19.86 18.14 60,600 8,700 1.9
04/12/2024
18.58
 1,247,300 18.98 18.98 18.52 0 31,200 -1.1
03/12/2024
19.01
 482,200 19.37 19.37 19.01 0 13,000 -0.5
02/12/2024
19.20
 419,000 19.23 19.42 19.15 8,500 16,200 -0.3
29/11/2024
19.18
 468,900 19.04 19.39 19.04 18,900 8,600 0.4
28/11/2024
19.26
 518,800 19.53 19.53 19.15 0 24,900 -0.9
27/11/2024
19.23
 311,800 19.34 19.34 19.15 0 18,300 -0.6
26/11/2024
19.29
 866,000 19.09 19.53 19.09 37,100 5,200 1.1
25/11/2024
19.04
 502,800 19.09 19.20 18.82 14,300 60,100 -1.6
22/11/2024
19.01
 583,200 19.23 19.29 18.90 100 89,900 -3.1
21/11/2024
19.20
 346,100 19.29 19.29 18.93 0 26,900 -0.9
20/11/2024
19.09
 1,182,700 18.60 19.67 18.60 52,300 74,000 -0.8
19/11/2024
18.82
 637,200 19.39 19.39 18.82 3,300 6,600 -0.1
18/11/2024
19.34
 1,014,000 18.60 19.50 18.58 151,600 1,200 5.3
15/11/2024
18.60
 1,719,000 19.18 19.37 18.60 77,900 50,200 0.9
14/11/2024
19.50
 1,115,300 20.10 20.19 18.74 6,600 8,400 -0.1
13/11/2024
20.10
 911,700 20.32 20.41 19.97 1,200 36,100 -1.3
12/11/2024
20.32
 692,000 20.49 20.65 20.32 50,200 2,500 1.8
11/11/2024
20.32
 1,014,000 20.32 20.60 20.27 0 61,600 -2.3
08/11/2024
20.62
 735,200 20.76 20.98 20.54 10,600 3,400 0.3
07/11/2024
20.68
 580,300 21.03 21.03 20.68 4,100 60,800 -2.2
06/11/2024
20.84
 1,001,400 20.54 20.84 20.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |