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

30.90
-0.55
(-1.75%)
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
(2025-12-29) 		-1.80 -5.37% 22,232,700 -178,600 -6.5
30.85
34.50
31.45
2 tháng
(2025-11-28) 		-2.35 -6.90% 38,420,800 -219,300 -8.0
30.85
35.70
31.45
3 tháng
(2025-10-29) 		-7.85 -19.85% 62,106,500 -757,800 -29.6
30.85
39.55
31.45
6 tháng
(2025-07-31) 		-9.10 -22.30% 259,780,700 -2,660,700 -121.4
30.85
44.90
31.45
12 tháng
(2025-02-03) 		8.31 35.52% 498,792,600 -465,636 -30.8
21.33
44.90
31.45
24 tháng
(2024-02-07) 		9.85 45.06% 865,886,600 -2,693,571 -123.0
20.91
44.90
31.45
36 tháng
(2023-02-13) 		22.92 261.20% 1,337,333,600 -2,370,298 -104.9
8.53
44.90
31.45
60 tháng
(2021-02-22) 		24.23 324.38% 1,939,383,900 -6,872,815 -186.5
5.27
44.90
31.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |