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

35.10
-0.60
(-1.68%)
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
(2025-11-04) 		-2.85 -7.48% 20,480,500 -208,800 -8.6
33.30
38.10
35.70
2 tháng
(2025-10-06) 		-6.25 -15.06% 78,643,500 -688,200 -29.8
33.30
44.90
35.70
3 tháng
(2025-09-05) 		-5.95 -14.44% 121,972,400 -945,700 -41.6
33.30
44.90
35.70
6 tháng
(2025-06-09) 		9.45 36.63% 336,861,000 -985,486 -57.2
25.40
44.90
35.70
12 tháng
(2024-12-09) 		9.87 38.86% 479,062,800 -72,790 -17.1
21.33
44.90
35.70
24 tháng
(2023-12-15) 		16.37 86.69% 887,127,100 -1,215,171 -78.2
18.88
44.90
35.70
36 tháng
(2022-12-20) 		25.60 265.27% 1,343,953,700 -2,050,571 -93.4
8.53
44.90
35.70
60 tháng
(2020-12-30) 		27.63 362.34% 1,939,255,690 -9,611,805 -224.2
5.27
44.90
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
19.30
 1,929,100 19.23 19.72 19.16 4,700 66,600 -1.7
11/10/2023
19.23
 1,475,600 18.60 19.23 18.32 13,000 18,900 -0.1
10/10/2023
18.60
 2,183,000 18.60 19.16 18.60 24,800 6,300 0.5
09/10/2023
18.60
 1,312,200 18.32 18.71 18.08 600 72,300 -1.9
06/10/2023
18.32
 1,951,900 17.83 18.36 17.24 64,500 28,200 0.9
05/10/2023
17.83
 1,553,400 18.74 18.99 17.83 6,000 72,400 -1.8
04/10/2023
18.74
 2,638,000 18.43 19.55 17.41 67,900 4,800 1.6
03/10/2023
18.43
 3,317,800 19.79 19.79 18.43 0 80,400 -2.2
02/10/2023
19.79
 1,629,700 20.21 20.42 19.79 12,400 16,300 -0.1
29/09/2023
20.21
 1,738,900 20.63 20.98 19.93 29,600 88,800 -1.7
28/09/2023
20.63
 2,263,100 20.17 21.05 19.79 5,900 139,500 -3.9
27/09/2023
20.17
 2,953,300 18.88 20.17 18.74 55,700 57,400 -0.0
26/09/2023
18.88
 3,125,800 18.85 20.10 18.18 204,500 45,600 4.3
25/09/2023
18.85
 1,760,700 20.24 20.35 18.85 275,400 34,600 6.7
22/09/2023
20.24
 4,140,200 21.75 21.75 20.24 73,800 20,100 1.6
21/09/2023
21.75
 2,281,800 22.94 23.01 21.75 9,900 84,300 -2.4
20/09/2023
22.94
 1,390,400 22.59 23.39 22.69 700 33,400 -1.1
19/09/2023
22.59
 1,458,200 22.10 22.66 21.68 5,500 72,100 -2.1
18/09/2023
22.10
 1,231,300 21.99 22.38 21.61 0 0 0
15/09/2023
21.99
 1,494,400 22.38 22.80 21.82 13,400 16,300 -0.1
14/09/2023
22.38
 1,990,600 22.80 23.08 22.10 23,100 2,900 0.7
13/09/2023
22.80
 2,232,500 22.62 23.50 22.13 7,500 33,600 -0.9
12/09/2023
22.62
 1,879,800 21.15 22.62 21.43 94,500 6,300 2.8
11/09/2023
21.15
 3,308,400 20.91 22.20 20.84 55,600 30,600 0.8
08/09/2023
20.91
 1,093,500 20.98 21.22 20.84 49,600 4,600 1.4
07/09/2023
20.98
 1,498,000 20.98 21.40 20.80 11,700 17,600 -0.2
06/09/2023
20.98
 1,954,400 20.10 21.50 19.76 33,200 18,200 0.4
05/09/2023
20.10
 1,739,500 20.07 20.28 19.83 16,700 13,900 0.1
31/08/2023
20.07
 1,861,100 19.69 20.70 19.79 0 46,300 -1.3
30/08/2023
19.69
 3,659,400 18.43 19.69 18.43 83,600 0 2.2
29/08/2023
18.43
 1,876,100 18.39 18.78 18.29 12,500 12,700 -0.0
28/08/2023
18.39
 1,737,900 17.90 18.39 17.94 43,600 0 1.1
25/08/2023
17.90
 1,427,200 17.73 17.97 17.48 35,200 0 0.9
24/08/2023
17.73
 1,402,900 17.24 17.83 17.10 29,000 4,600 0.6
23/08/2023
17.24
 914,400 17.48 17.76 17.20 0 34,100 -0.9
22/08/2023
17.48
 2,271,800 16.85 17.48 15.73 59,200 64,400 -0.1
21/08/2023
16.85
 1,892,900 16.96 17.38 16.71 43,100 0 1.1
18/08/2023
16.96
 2,843,300 18.22 18.22 16.96 0 84,900 -2.2
17/08/2023
18.22
 2,111,200 18.11 18.78 18.18 72,400 4,200 1.8
16/08/2023
18.11
 1,321,700 18.25 18.32 17.90 0 2,800 -0.1
15/08/2023
18.25
 1,019,100 18.53 18.67 18.22 0 11,900 -0.3
14/08/2023
18.53
 2,117,300 18.08 18.78 18.04 40,400 14,300 0.7
11/08/2023
18.08
 2,022,300 17.48 18.08 17.13 28,800 35,300 -0.2
10/08/2023
17.48
 1,717,900 18.01 18.08 17.48 5,000 23,800 -0.5
09/08/2023
18.01
 1,813,700 18.36 18.36 17.97 16,600 1,300 0.4
08/08/2023
18.36
 1,470,200 18.74 18.95 18.32 8,300 5,900 0.1
07/08/2023
18.74
 1,075,300 18.43 18.99 18.50 36,300 55,400 -0.5
04/08/2023
18.43
 1,383,300 18.15 18.53 18.08 61,900 1,300 1.6
03/08/2023
18.15
 1,959,600 18.18 18.88 18.01 0 86,600 -2.3
02/08/2023
18.18
 1,433,700 17.76 18.18 17.69 10,400 1,400 0.2
01/08/2023
17.76
 1,595,300 18.04 18.18 17.73 1,100 70,000 -1.8
31/07/2023
18.04
 2,141,500 17.62 18.25 17.52 8,900 10,300 -0.0
28/07/2023
17.62
 1,902,700 17.41 17.73 17.38 58,600 0 1.5
27/07/2023
17.41
 2,045,500 17.48 17.76 17.03 17,600 22,800 -0.1
26/07/2023
17.48
 1,624,500 17.20 17.59 17.13 83,100 0 2.1
25/07/2023
17.20
 1,933,100 17.45 17.59 17.10 12,200 15,000 -0.1
24/07/2023
17.45
 2,469,100 16.89 17.76 17.24 16,900 7,400 0.2
21/07/2023
16.89
 4,067,900 15.80 16.89 15.94 52,000 18,500 0.8
20/07/2023
15.80
 1,490,700 15.98 15.98 15.59 6,400 49,100 -1.0
19/07/2023
15.98
 2,020,100 15.87 16.33 15.66 1,500 19,000 -0.4
18/07/2023
15.87
 1,240,100 16.08 16.08 15.80 0 18,400 -0.4
17/07/2023
16.08
 1,352,600 16.05 16.36 16.05 33,200 24,100 0.2
14/07/2023
16.05
 1,804,700 16.08 16.26 15.70 0 36,400 -0.8
13/07/2023
16.08
 1,375,000 16.05 16.22 15.94 0 18,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |