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

22.25
-0.05
(-0.22%)
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)
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
14/06/2024
23.38
 2,261,500 24.83 25.05 23.38 45,400 77,300 -1.5
13/06/2024
24.69
 1,003,900 25.35 25.35 24.69 2,000 121,200 -5.5
12/06/2024
24.99
 1,168,000 24.69 25.38 24.64 36,100 6,800 1.3
11/06/2024
24.64
 1,313,300 24.75 24.75 24.31 35,300 30,800 0.2
10/06/2024
24.48
 1,166,400 24.12 24.80 24.04 111,900 23,000 4.0
07/06/2024
24.23
 1,141,400 24.37 24.67 23.87 4,600 212,800 -9.2
06/06/2024
24.23
 1,184,000 24.48 24.58 23.98 0 40,636 -1.8
05/06/2024
24.48
 2,557,300 24.09 24.97 23.98 44,800 43,500 0.1
04/06/2024
23.98
 2,100,400 23.55 24.20 23.55 182,200 16,500 7.3
03/06/2024
23.52
 1,265,200 23.66 23.77 23.49 22,400 33,100 -0.5
31/05/2024
23.22
 1,212,400 23.66 23.77 23.22 13,000 195,300 -7.9
30/05/2024
23.77
 2,146,500 23.00 23.77 22.48 68,400 150,700 -3.5
29/05/2024
23.41
 1,560,300 23.93 23.98 23.25 25,900 69,100 -1.9
28/05/2024
23.96
 2,176,400 23.11 24.04 23.11 111,100 17,400 4.1
27/05/2024
23.11
 1,055,400 22.95 23.27 22.67 129,400 217,500 -3.7
24/05/2024
22.95
 3,994,000 23.22 23.77 22.26 51,200 161,400 -4.7
23/05/2024
23.93
 1,966,300 23.68 23.93 23.11 77,500 52,900 1.0
22/05/2024
23.71
 2,172,000 24.07 24.45 22.95 25,000 196,000 -7.5
21/05/2024
23.96
 2,094,600 23.33 23.96 23.06 176,300 140,500 1.5
20/05/2024
23.22
 1,926,300 23.68 23.68 23.16 51,000 224,100 -7.5
17/05/2024
23.49
 1,952,900 23.11 23.87 23.00 40,900 292,700 -10.8
16/05/2024
23.14
 1,535,000 23.44 23.44 22.97 21,100 194,700 -7.4
15/05/2024
23.08
 4,549,600 21.96 23.08 21.58 517,200 50,500 19.1
14/05/2024
21.58
 1,926,300 21.77 22.02 21.44 96,500 109,400 -0.5
13/05/2024
21.77
 2,150,600 22.07 22.40 21.53 17,600 295,500 -11.2
10/05/2024
21.85
 3,450,600 20.92 21.85 20.60 343,700 229,900 4.3
09/05/2024
20.92
 2,042,100 21.53 21.53 20.82 26,000 262,700 -9.2
08/05/2024
21.20
 2,767,400 20.65 21.44 20.32 71,200 69,600 0.0
07/05/2024
20.73
 1,955,000 20.54 20.76 20.24 156,000 28,500 4.8
06/05/2024
20.38
 4,374,000 19.39 20.38 19.12 747,000 34,700 26.1
03/05/2024
19.07
 1,545,400 19.39 19.53 18.90 71,200 123,400 -1.8
02/05/2024
19.07
 1,686,100 19.42 19.53 18.74 20,600 363,300 -11.9
26/04/2024
19.39
 1,350,100 19.04 19.80 19.04 46,000 130,300 -3.0
25/04/2024
19.39
 1,398,200 19.59 19.64 19.18 86,200 186,600 -3.6
24/04/2024
19.67
 1,827,500 19.07 19.75 19.01 354,200 58,800 10.5
23/04/2024
18.68
 2,394,300 19.72 19.94 18.47 126,100 358,700 -8.4
22/04/2024
19.78
 2,116,800 19.59 20.21 19.18 88,600 351,100 -9.3
19/04/2024
19.04
 5,834,200 19.67 20.30 19.04 40,300 434,000 -14.2
17/04/2024
20.46
 2,692,200 22.18 22.18 20.46 49,500 467,200 -16.4
16/04/2024
21.72
 4,742,200 20.68 21.85 20.24 549,900 332,000 8.2
15/04/2024
20.60
 4,538,800 22.13 22.95 20.60 231,700 110,500 4.6
12/04/2024
22.13
 3,940,700 21.06 22.13 20.84 395,100 113,400 11.3
11/04/2024
20.87
 1,703,800 19.89 20.98 19.89 159,500 91,000 2.6
10/04/2024
20.43
 1,118,500 20.76 20.76 20.43 0 49,100 -1.9
09/04/2024
20.76
 1,053,000 20.10 20.76 20.00 51,900 2,500 1.8
08/04/2024
19.94
 1,849,200 19.64 20.32 19.56 247,800 74,500 6.3
05/04/2024
19.67
 2,722,900 20.46 20.68 19.67 16,900 214,800 -7.4
04/04/2024
20.92
 1,713,600 21.20 21.44 20.92 0 48,800 -1.9
03/04/2024
21.44
 2,276,600 21.69 22.24 21.14 83,400 259,300 -7.0
02/04/2024
21.58
 2,273,300 20.76 21.58 20.76 4,700 391,400 -15.0
01/04/2024
21.03
 1,677,100 20.98 21.14 20.49 400 53,000 -2.0
29/03/2024
21.03
 915,600 21.31 21.31 20.98 4,200 31,500 -1.1
28/03/2024
21.31
 2,726,100 20.76 21.58 20.68 698,900 200 26.9
27/03/2024
20.51
 1,009,500 20.65 20.79 20.35 0 17,700 -0.7
26/03/2024
20.57
 905,500 20.27 20.71 20.08 3,000 31,800 -1.1
25/03/2024
20.38
 1,926,300 21.25 21.25 20.00 4,300 155,100 -5.7
22/03/2024
20.79
 2,605,600 20.54 21.17 20.38 41,600 45,100 -0.1
21/03/2024
20.41
 1,779,100 20.73 20.82 20.35 16,400 156,300 -5.3
20/03/2024
20.41
 1,530,400 19.72 20.41 19.72 266,800 17,700 9.2
19/03/2024
19.89
 901,100 19.83 20.27 19.67 103,100 40,400 2.3
18/03/2024
19.67
 4,205,400 20.98 20.98 19.31 170,400 254,000 -3.3
15/03/2024
20.76
 1,955,500 20.98 21.14 20.32 73,200 45,000 1.1
14/03/2024
20.98
 2,072,900 21.25 21.58 20.82 29,600 394,600 -14.2
13/03/2024
21.25
 2,819,700 20.21 21.31 20.02 328,500 129,400 7.4
12/03/2024
20.13
 2,163,500 20.21 20.46 19.94 74,600 107,700 -1.2
11/03/2024
20.21
 2,525,200 19.89 20.49 19.56 366,000 148,100 8.1
08/03/2024
19.94
 3,266,500 20.08 20.51 19.61 459,500 14,680 16.4
07/03/2024
19.78
 3,085,900 19.94 20.71 19.70 107,600 900 3.9

Chính sách bảo mật | Điều khoản sử dụng |