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

26.15
1.15
(4.60%)
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)
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
06/03/2024
19.56
 2,605,500 19.53 19.94 19.45 185,400 276,262 -3.3
05/03/2024
19.29
 4,743,600 18.03 19.29 17.65 32,700 293,700 -8.5
04/03/2024
18.03
 1,893,000 18.30 18.47 17.92 5,000 144,806 -4.7
01/03/2024
18.17
 3,078,400 17.76 18.58 17.76 236,500 233,600 0.1
29/02/2024
17.56
 2,941,500 17.43 17.92 17.21 299,600 143,400 5.0
28/02/2024
17.24
 1,705,200 17.21 17.48 17.07 52,400 93,500 -1.3
27/02/2024
17.15
 2,133,900 17.26 17.65 17.13 207,100 37,800 5.4
26/02/2024
17.05
 2,265,600 16.34 17.21 16.25 281,000 251,500 0.8
23/02/2024
16.34
 2,503,600 16.83 17.10 16.34 78,600 260,100 -5.6
22/02/2024
16.83
 1,087,000 16.91 16.94 16.80 16,800 1,397 0.5
21/02/2024
16.94
 1,164,400 16.99 17.02 16.77 11,200 5,800 0.2
20/02/2024
17.02
 2,169,500 17.07 17.46 16.94 314,300 44,600 8.4
19/02/2024
16.83
 2,000,200 16.94 16.94 16.61 35,400 85,600 -1.5
16/02/2024
16.94
 1,156,800 16.88 17.18 16.83 1,000 100 0.0
15/02/2024
16.88
 1,701,400 17.10 17.10 16.83 28,800 224,100 -6.0
07/02/2024
17.07
 928,400 17.15 17.15 16.94 47,300 55,800 -0.3
06/02/2024
17.02
 1,411,600 17.18 17.32 16.83 0 321,800 -10.0
05/02/2024
17.02
 1,726,500 17.10 17.21 16.74 1,500 312,500 -9.7
02/02/2024
17.07
 2,140,300 17.07 17.29 16.72 16,800 63,200 -1.4
01/02/2024
16.88
 2,753,900 16.20 16.96 16.20 396,200 12,000 11.7
31/01/2024
16.17
 3,751,700 16.09 16.64 15.98 684,500 10,000 20.1
30/01/2024
15.93
 1,212,900 15.71 15.93 15.57 263,500 154,800 3.2
29/01/2024
15.71
 1,054,000 16.06 16.06 15.71 112,200 35,900 2.2
26/01/2024
15.87
 888,900 16.06 16.06 15.84 0 3,000 -0.1
25/01/2024
15.93
 1,533,100 15.73 16.06 15.71 436,300 16,200 12.3
24/01/2024
15.68
 1,873,400 15.63 16.12 15.63 72,500 4,700 2.0
23/01/2024
15.57
 1,080,300 15.68 15.87 15.57 14,600 5,000 0.3
22/01/2024
15.68
 1,122,200 15.57 15.73 15.35 24,800 0 0.7
19/01/2024
15.52
 1,163,300 15.90 15.90 15.49 3,000 900 0.1
18/01/2024
15.63
 1,083,200 15.73 16.09 15.57 0 9,500 -0.3
17/01/2024
15.68
 2,100,400 15.52 16.34 15.41 1,600 500 0.0
16/01/2024
15.49
 1,103,200 15.02 15.49 15.02 900 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |