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)
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
12/07/2023
16.05
 1,945,900 15.73 16.43 15.73 0 37,300 -0.9
11/07/2023
15.73
 2,345,000 15.84 16.01 15.63 2,000 1,500 0.0
10/07/2023
15.84
 1,876,700 15.63 15.98 15.70 3,900 14,200 -0.2
07/07/2023
15.63
 1,506,400 15.35 15.63 14.97 11,200 27,200 -0.3
06/07/2023
15.35
 3,227,900 15.56 15.84 15.03 0 14,700 -0.3
05/07/2023
15.56
 1,268,400 15.80 16.01 15.52 0 54,800 -1.2
04/07/2023
15.80
 2,965,600 15.21 15.87 15.21 44,600 1,500 1.0
03/07/2023
15.21
 809,100 15.03 15.31 15.03 0 700 -0.0
30/06/2023
15.03
 1,789,500 14.79 15.21 14.58 58,300 100 1.2
29/06/2023
14.79
 1,568,900 15.28 15.28 14.76 9,000 0 0.2
28/06/2023
15.28
 1,794,500 15.70 15.70 15.03 11,100 17,700 -0.2
27/06/2023
15.70
 1,359,700 15.21 16.01 15.38 8,700 28,100 -0.4
26/06/2023
15.21
 3,849,500 15.17 15.24 14.13 508,200 68,300 9.3
23/06/2023
15.17
 2,618,300 14.97 15.38 14.72 16,600 22,100 -0.1
22/06/2023
14.97
 2,052,800 14.79 15.10 14.83 38,200 20,100 0.4
21/06/2023
14.79
 5,090,400 13.85 14.79 13.99 5,300 8,100 -0.1
20/06/2023
13.85
 2,072,500 13.64 13.85 13.50 403,800 16,300 7.6
19/06/2023
13.64
 1,704,900 13.25 13.64 13.18 302,400 1,800 5.8
16/06/2023
13.25
 3,945,200 13.11 13.92 13.15 68,900 42,100 0.5
15/06/2023
13.11
 1,349,900 13.22 13.29 12.97 6,100 17,800 -0.2
14/06/2023
13.22
 1,666,300 13.50 13.57 13.22 3,400 9,300 -0.1
13/06/2023
13.50
 2,889,600 13.01 13.57 13.04 64,500 0 1.2
12/06/2023
13.01
 1,266,600 13.15 13.25 12.69 600 43,000 -0.8
09/06/2023
13.15
 1,525,900 12.80 13.15 12.80 20,900 19,400 0.0
08/06/2023
12.80
 2,351,400 13.36 13.43 12.80 12,100 45,900 -0.6
07/06/2023
13.36
 1,230,700 13.43 13.57 13.22 5,600 16,500 -0.2
06/06/2023
13.43
 3,016,600 13.08 13.53 12.83 70,300 0 1.3
05/06/2023
13.08
 2,801,800 13.57 13.71 13.01 0 101,500 -1.9
02/06/2023
13.57
 1,977,200 13.53 13.85 13.53 20,000 11,500 0.2
01/06/2023
13.53
 2,379,700 13.39 13.60 13.08 6,500 21,600 -0.3
31/05/2023
13.39
 1,662,600 13.53 13.67 13.22 11,100 47,800 -0.7
30/05/2023
13.53
 2,416,400 13.32 13.85 13.11 18,500 36,900 -0.4
29/05/2023
13.32
 2,067,100 13.15 13.46 13.08 10,100 65,600 -1.0
26/05/2023
13.15
 1,734,700 13.01 13.46 13.01 60,200 0 1.1
25/05/2023
13.01
 2,088,900 13.29 13.29 12.80 55,100 16,300 0.7
24/05/2023
13.29
 4,072,500 12.59 13.39 12.62 49,400 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |