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

26.95
-0.75
(-2.71%)
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
(2026-02-11) 		-2.65 -8.73% 15,846,500 288,700 8.8
26.95
32.05
26.95
2 tháng
(2026-01-12) 		-6.60 -19.24% 39,094,600 -74,500 -2.7
26.95
34.50
26.95
3 tháng
(2025-12-15) 		-5.65 -16.94% 53,572,300 -407,100 -14.0
26.95
35
26.95
6 tháng
(2025-09-15) 		-12.50 -31.09% 162,770,200 -648,200 -25.7
26.95
44.90
26.95
12 tháng
(2025-03-18) 		0.39 1.44% 485,008,700 -544,670 -32.1
21.33
44.90
26.95
24 tháng
(2024-03-25) 		1.62 6.20% 826,431,400 -3,197,626 -141.1
21.33
44.90
26.95
36 tháng
(2023-03-29) 		16.51 147.57% 1,319,392,700 -2,509,278 -109.7
11.12
44.90
26.95
60 tháng
(2021-04-08) 		18.84 212.62% 1,918,991,600 -4,047,015 -144.0
5.27
44.90
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
19.93
 1,080,300 20.07 20.31 19.93 14,600 5,000 0.3
22/01/2024
20.07
 1,122,200 19.93 20.14 19.65 24,800 0 0.7
19/01/2024
19.86
 1,163,300 20.35 20.35 19.83 3,000 900 0.1
18/01/2024
20
 1,083,200 20.14 20.59 19.93 0 9,500 -0.3
17/01/2024
20.07
 2,100,400 19.86 20.91 19.72 1,600 500 0.0
16/01/2024
19.83
 1,103,200 19.23 19.83 19.23 900 500 0.0
15/01/2024
19.30
 1,585,100 20.03 20.07 19.23 14,100 34,800 -0.6
12/01/2024
19.86
 2,018,400 19.93 20.38 19.72 0 5,300 -0.2
11/01/2024
20.14
 1,723,200 19.97 20.56 19.97 0 30,000 -0.9
10/01/2024
20.07
 1,698,600 20.42 20.59 19.79 0 9,100 -0.3
09/01/2024
20.52
 2,506,100 20.28 20.70 20.14 5,000 3,100 0.1
08/01/2024
20.17
 2,134,400 19.79 20.21 19.69 132,200 14,200 3.4
05/01/2024
19.62
 863,700 19.62 19.72 19.44 0 0 0
04/01/2024
19.62
 1,831,500 19.62 20.10 19.58 30,400 8,100 0.6
03/01/2024
19.58
 859,600 19.34 19.58 19.27 600 17,200 -0.5
02/01/2024
19.37
 1,722,300 20.10 20.10 19.30 16,600 0 0.5
29/12/2023
19.79
 674,200 19.83 20.03 19.79 0 600 -0.0
28/12/2023
19.83
 1,187,800 19.69 20.07 19.65 0 5,000 -0.1
27/12/2023
19.69
 1,691,100 19.86 20.24 19.69 0 0 0
26/12/2023
19.86
 1,566,700 19.55 19.93 19.58 0 100 -0.0
25/12/2023
19.55
 1,110,200 19.48 19.79 19.27 100 1,600 -0.0
22/12/2023
19.48
 2,190,200 19.44 19.86 19.44 1,200 20,700 -0.5
21/12/2023
19.44
 727,300 19.48 19.48 19.20 0 0 0
20/12/2023
19.48
 1,121,900 19.44 19.62 19.30 17,200 23,200 -0.2
19/12/2023
19.44
 1,289,000 18.95 19.44 18.85 8,000 0 0.2
18/12/2023
18.95
 913,100 18.88 19.16 18.88 7,900 0 0.2
15/12/2023
18.88
 1,026,100 18.78 19.23 18.74 30,200 500 0.8
14/12/2023
18.78
 889,700 18.78 19.09 18.67 6,600 4,400 0.1
13/12/2023
18.78
 1,297,400 19.16 19.37 18.71 0 12,500 -0.3
12/12/2023
19.16
 594,300 19.09 19.27 18.99 0 8,100 -0.2
11/12/2023
19.09
 1,220,900 18.95 19.30 18.57 0 19,700 -0.5
08/12/2023
18.95
 1,552,300 19.30 19.34 18.81 8,900 0 0.2
07/12/2023
19.30
 3,645,400 20.07 20.17 18.88 0 40,000 -1.1
06/12/2023
20.07
 1,466,200 20 20.21 19.79 0 0 0
05/12/2023
20
 1,449,300 20 20.07 19.72 0 20,600 -0.6
04/12/2023
20
 2,579,900 19.27 20.49 19.65 23,000 500 0.6
01/12/2023
19.27
 1,901,000 18.92 19.30 18.67 13,800 43,600 -0.8
30/11/2023
18.92
 1,784,500 19.09 19.44 18.81 0 20,200 -0.6
29/11/2023
19.09
 1,349,700 18.88 19.23 18.88 0 92,800 -2.5
28/11/2023
18.88
 1,562,100 18.53 18.88 17.94 33,900 64,000 -0.8
27/11/2023
18.53
 1,138,400 19.09 19.16 18.53 0 52,200 -1.4
24/11/2023
19.09
 2,725,000 18.46 19.23 17.83 112,500 21,900 2.4
23/11/2023
18.46
 2,255,800 19.83 20.03 18.46 25,300 88,400 -1.8
22/11/2023
19.83
 2,226,200 19.27 19.86 19.09 17,300 54,400 -1.0
21/11/2023
19.27
 1,812,300 19.06 19.37 18.99 23,700 89,700 -1.8
20/11/2023
19.06
 2,828,000 18.04 19.20 17.69 69,200 4,500 1.7
17/11/2023
18.04
 2,743,200 18.60 18.81 17.83 4,900 62,000 -1.5
16/11/2023
18.60
 1,175,700 18.11 18.60 17.87 0 0 0
15/11/2023
18.11
 1,648,000 18.15 18.95 18.11 0 74,600 -2.0
14/11/2023
18.15
 2,043,100 17.97 18.60 17.90 4,700 128,800 -3.2
13/11/2023
17.97
 1,660,600 17.52 18.04 17.48 14,500 8,100 0.2
10/11/2023
17.52
 2,414,300 17.87 18.39 17.38 55,600 4,300 1.3
09/11/2023
17.87
 2,256,700 17.41 18.46 17.55 39,900 154,100 -3.0
08/11/2023
17.41
 2,624,600 16.29 17.41 16.05 58,100 33,200 0.6
07/11/2023
16.29
 1,830,800 16.15 16.54 15.84 16,800 93,200 -1.8
06/11/2023
16.15
 1,592,500 15.56 16.26 15.56 123,200 46,300 1.8
03/11/2023
15.56
 2,340,600 15.52 15.91 15.35 52,500 120,900 -1.5
02/11/2023
15.52
 1,878,700 14.51 15.52 14.69 47,000 8,100 0.9
01/11/2023
14.51
 2,066,800 13.57 14.51 13.29 304,400 0 6.1
31/10/2023
13.57
 2,059,500 14.55 14.90 13.57 196,600 300 4.0
30/10/2023
14.55
 965,200 15.59 15.59 14.55 2,500 21,000 -0.4
27/10/2023
15.59
 1,819,500 15.17 15.66 14.48 23,600 24,300 -0.0
26/10/2023
15.17
 2,539,100 16.29 16.29 15.17 3,200 38,800 -0.8
25/10/2023
16.29
 1,350,200 16.78 16.92 16.15 0 122,200 -2.9
24/10/2023
16.78
 1,325,000 16.50 16.78 16.12 5,000 48,500 -1.0
23/10/2023
16.50
 2,051,800 16.15 16.92 16.19 0 93,300 -2.2
20/10/2023
16.15
 3,125,300 15.10 16.15 14.65 148,100 10,500 2.9
19/10/2023
15.10
 2,714,000 16.22 16.29 15.10 121,200 9,800 2.5
18/10/2023
16.22
 3,429,500 17.38 17.76 16.19 60,300 18,000 1.0
17/10/2023
17.38
 1,167,300 18.67 19.02 17.38 23,700 18,000 0.1
16/10/2023
18.67
 1,622,800 19.16 19.16 18.53 0 58,200 -1.6
13/10/2023
19.16
 1,541,900 19.30 19.37 18.53 0 44,500 -1.2

Chính sách bảo mật | Điều khoản sử dụng |