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

25.90
0.90
(3.60%)
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)
15/01/2024
15.08
 1,585,100 15.65 15.68 15.02 14,100 34,800 -0.6
12/01/2024
15.52
 2,018,400 15.57 15.93 15.41 0 5,300 -0.2
11/01/2024
15.73
 1,723,200 15.60 16.06 15.60 0 30,000 -0.9
10/01/2024
15.68
 1,698,600 15.95 16.09 15.46 0 9,100 -0.3
09/01/2024
16.03
 2,506,100 15.84 16.17 15.73 5,000 3,100 0.1
08/01/2024
15.76
 2,134,400 15.46 15.79 15.38 132,200 14,200 3.4
05/01/2024
15.32
 863,700 15.32 15.41 15.19 0 0 0
04/01/2024
15.32
 1,831,500 15.32 15.71 15.30 30,400 8,100 0.6
03/01/2024
15.30
 859,600 15.11 15.30 15.05 600 17,200 -0.5
02/01/2024
15.13
 1,722,300 15.71 15.71 15.08 16,600 0 0.5
29/12/2023
15.46
 674,200 15.49 15.65 15.46 0 600 -0.0
28/12/2023
15.49
 1,187,800 15.38 15.68 15.35 0 5,000 -0.1
27/12/2023
15.38
 1,691,100 15.52 15.82 15.38 0 0 0
26/12/2023
15.52
 1,566,700 15.27 15.57 15.30 0 100 -0.0
25/12/2023
15.27
 1,110,200 15.22 15.46 15.05 100 1,600 -0.0
22/12/2023
15.22
 2,190,200 15.19 15.52 15.19 1,200 20,700 -0.5
21/12/2023
15.19
 727,300 15.22 15.22 15.00 0 0 0
20/12/2023
15.22
 1,121,900 15.19 15.32 15.08 17,200 23,200 -0.2
19/12/2023
15.19
 1,289,000 14.81 15.19 14.72 8,000 0 0.2
18/12/2023
14.81
 913,100 14.75 14.97 14.75 7,900 0 0.2
15/12/2023
14.75
 1,026,100 14.67 15.02 14.64 30,200 500 0.8
14/12/2023
14.67
 889,700 14.67 14.91 14.59 6,600 4,400 0.1
13/12/2023
14.67
 1,297,400 14.97 15.13 14.61 0 12,500 -0.3
12/12/2023
14.97
 594,300 14.91 15.05 14.83 0 8,100 -0.2
11/12/2023
14.91
 1,220,900 14.81 15.08 14.51 0 19,700 -0.5
08/12/2023
14.81
 1,552,300 15.08 15.11 14.70 8,900 0 0.2
07/12/2023
15.08
 3,645,400 15.68 15.76 14.75 0 40,000 -1.1
06/12/2023
15.68
 1,466,200 15.63 15.79 15.46 0 0 0
05/12/2023
15.63
 1,449,300 15.63 15.68 15.41 0 20,600 -0.6
04/12/2023
15.63
 2,579,900 15.05 16.01 15.35 23,000 500 0.6
01/12/2023
15.05
 1,901,000 14.78 15.08 14.59 13,800 43,600 -0.8
30/11/2023
14.78
 1,784,500 14.91 15.19 14.70 0 20,200 -0.6
29/11/2023
14.91
 1,349,700 14.75 15.02 14.75 0 92,800 -2.5
28/11/2023
14.75
 1,562,100 14.48 14.75 14.01 33,900 64,000 -0.8
27/11/2023
14.48
 1,138,400 14.91 14.97 14.48 0 52,200 -1.4
24/11/2023
14.91
 2,725,000 14.42 15.02 13.93 112,500 21,900 2.4
23/11/2023
14.42
 2,255,800 15.49 15.65 14.42 25,300 88,400 -1.8
22/11/2023
15.49
 2,226,200 15.05 15.52 14.91 17,300 54,400 -1.0
21/11/2023
15.05
 1,812,300 14.89 15.13 14.83 23,700 89,700 -1.8
20/11/2023
14.89
 2,828,000 14.10 15.00 13.82 69,200 4,500 1.7
17/11/2023
14.10
 2,743,200 14.53 14.70 13.93 4,900 62,000 -1.5
16/11/2023
14.53
 1,175,700 14.15 14.53 13.96 0 0 0
15/11/2023
14.15
 1,648,000 14.18 14.81 14.15 0 74,600 -2.0
14/11/2023
14.18
 2,043,100 14.04 14.53 13.99 4,700 128,800 -3.2
13/11/2023
14.04
 1,660,600 13.69 14.10 13.66 14,500 8,100 0.2
10/11/2023
13.69
 2,414,300 13.96 14.37 13.58 55,600 4,300 1.3
09/11/2023
13.96
 2,256,700 13.60 14.42 13.71 39,900 154,100 -3.0
08/11/2023
13.60
 2,624,600 12.73 13.60 12.54 58,100 33,200 0.6
07/11/2023
12.73
 1,830,800 12.62 12.92 12.37 16,800 93,200 -1.8
06/11/2023
12.62
 1,592,500 12.16 12.70 12.16 123,200 46,300 1.8
03/11/2023
12.16
 2,340,600 12.13 12.43 11.99 52,500 120,900 -1.5
02/11/2023
12.13
 1,878,700 11.34 12.13 11.47 47,000 8,100 0.9
01/11/2023
11.34
 2,066,800 10.60 11.34 10.38 304,400 0 6.1
31/10/2023
10.60
 2,059,500 11.36 11.64 10.60 196,600 300 4.0
30/10/2023
11.36
 965,200 12.18 12.18 11.36 2,500 21,000 -0.4
27/10/2023
12.18
 1,819,500 11.86 12.24 11.31 23,600 24,300 -0.0
26/10/2023
11.86
 2,539,100 12.73 12.73 11.86 3,200 38,800 -0.8
25/10/2023
12.73
 1,350,200 13.11 13.22 12.62 0 122,200 -2.9
24/10/2023
13.11
 1,325,000 12.89 13.11 12.59 5,000 48,500 -1.0
23/10/2023
12.89
 2,051,800 12.62 13.22 12.65 0 93,300 -2.2
20/10/2023
12.62
 3,125,300 11.80 12.62 11.45 148,100 10,500 2.9
19/10/2023
11.80
 2,714,000 12.67 12.73 11.80 121,200 9,800 2.5
18/10/2023
12.67
 3,429,500 13.58 13.88 12.65 60,300 18,000 1.0
17/10/2023
13.58
 1,167,300 14.59 14.86 13.58 23,700 18,000 0.1
16/10/2023
14.59
 1,622,800 14.97 14.97 14.48 0 58,200 -1.6
13/10/2023
14.97
 1,541,900 15.08 15.13 14.48 0 44,500 -1.2
12/10/2023
15.08
 1,929,100 15.02 15.41 14.97 4,700 66,600 -1.7
11/10/2023
15.02
 1,475,600 14.53 15.02 14.31 13,000 18,900 -0.1
10/10/2023
14.53
 2,183,000 14.53 14.97 14.53 24,800 6,300 0.5
09/10/2023
14.53
 1,312,200 14.31 14.61 14.12 600 72,300 -1.9
06/10/2023
14.31
 1,951,900 13.93 14.34 13.47 64,500 28,200 0.9
05/10/2023
13.93
 1,553,400 14.64 14.83 13.93 6,000 72,400 -1.8
04/10/2023
14.64
 2,638,000 14.40 15.27 13.60 67,900 4,800 1.6
03/10/2023
14.40
 3,317,800 15.46 15.46 14.40 0 80,400 -2.2
02/10/2023
15.46
 1,629,700 15.79 15.95 15.46 12,400 16,300 -0.1
29/09/2023
15.79
 1,738,900 16.12 16.39 15.57 29,600 88,800 -1.7
28/09/2023
16.12
 2,263,100 15.76 16.44 15.46 5,900 139,500 -3.9
27/09/2023
15.76
 2,953,300 14.75 15.76 14.64 55,700 57,400 -0.0
26/09/2023
14.75
 3,125,800 14.72 15.71 14.20 204,500 45,600 4.3
25/09/2023
14.72
 1,760,700 15.82 15.90 14.72 275,400 34,600 6.7
22/09/2023
15.82
 4,140,200 16.99 16.99 15.82 73,800 20,100 1.6
21/09/2023
16.99
 2,281,800 17.92 17.97 16.99 9,900 84,300 -2.4
20/09/2023
17.92
 1,390,400 17.65 18.27 17.73 700 33,400 -1.1
19/09/2023
17.65
 1,458,200 17.26 17.70 16.94 5,500 72,100 -2.1
18/09/2023
17.26
 1,231,300 17.18 17.48 16.88 0 0 0
15/09/2023
17.18
 1,494,400 17.48 17.81 17.05 13,400 16,300 -0.1
14/09/2023
17.48
 1,990,600 17.81 18.03 17.26 23,100 2,900 0.7
13/09/2023
17.81
 2,232,500 17.67 18.36 17.29 7,500 33,600 -0.9
12/09/2023
17.67
 1,879,800 16.53 17.67 16.74 94,500 6,300 2.8
11/09/2023
16.53
 3,308,400 16.34 17.35 16.28 55,600 30,600 0.8
08/09/2023
16.34
 1,093,500 16.39 16.58 16.28 49,600 4,600 1.4
07/09/2023
16.39
 1,498,000 16.39 16.72 16.25 11,700 17,600 -0.2
06/09/2023
16.39
 1,954,400 15.71 16.80 15.43 33,200 18,200 0.4
05/09/2023
15.71
 1,739,500 15.68 15.84 15.49 16,700 13,900 0.1
31/08/2023
15.68
 1,861,100 15.38 16.17 15.46 0 46,300 -1.3
30/08/2023
15.38
 3,659,400 14.40 15.38 14.40 83,600 0 2.2
29/08/2023
14.40
 1,876,100 14.37 14.67 14.29 12,500 12,700 -0.0
28/08/2023
14.37
 1,737,900 13.99 14.37 14.01 43,600 0 1.1
25/08/2023
13.99
 1,427,200 13.85 14.04 13.66 35,200 0 0.9
24/08/2023
13.85
 1,402,900 13.47 13.93 13.36 29,000 4,600 0.6

Chính sách bảo mật | Điều khoản sử dụng |