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)
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
23/05/2023
12.59
 3,589,500 12.27 12.83 12.34 0 11,400 -0.2
22/05/2023
12.27
 2,303,400 12.10 12.48 12.20 0 0 0
19/05/2023
12.10
 1,777,800 11.99 12.20 11.89 0 10,200 -0.2
18/05/2023
11.99
 2,142,100 11.64 12.27 11.61 67,700 200 1.2
17/05/2023
11.64
 2,361,700 12.10 12.13 11.61 0 15,700 -0.3
16/05/2023
12.10
 1,401,500 11.89 12.10 11.78 34,500 100 0.6
15/05/2023
11.89
 1,989,900 12.41 12.52 11.89 400 12,600 -0.2
12/05/2023
12.41
 2,090,300 12.13 12.41 12.06 22,700 0 0.4
11/05/2023
12.13
 2,991,800 11.89 12.34 11.89 50,500 0 0.9
10/05/2023
11.89
 1,958,200 11.82 12.03 11.82 5,800 7,200 -0.0
09/05/2023
11.82
 1,197,200 11.96 12.03 11.68 0 154,200 -2.6
08/05/2023
11.96
 2,314,900 11.71 12.03 11.71 4,200 100,000 -1.6
05/05/2023
11.71
 1,136,500 11.82 11.92 11.54 1,200 100,100 -1.7
04/05/2023
11.82
 1,807,300 11.64 11.96 11.43 10,800 105,500 -1.6
28/04/2023
11.64
 1,389,500 11.36 11.68 11.29 11,300 100 0.2
27/04/2023
11.36
 1,292,000 11.47 11.50 11.26 0 100,000 -1.6
26/04/2023
11.47
 1,351,300 11.19 11.47 11.05 5,400 92,768 -1.4
25/04/2023
11.19
 4,179,400 12.03 12.10 11.19 0 100,000 -1.6
24/04/2023
12.03
 1,322,600 12.20 12.34 11.96 0 100,419 -1.7
21/04/2023
12.20
 2,899,900 11.78 12.52 11.75 1,000 128,800 -2.2
20/04/2023
11.78
 1,449,800 12.03 12.06 11.64 0 123,800 -2.1
19/04/2023
12.03
 2,881,700 12.34 12.69 11.92 800 134,120 -2.3
18/04/2023
12.34
 3,379,000 11.64 12.34 11.54 25,200 115,300 -1.6
17/04/2023
11.64
 1,179,200 11.47 11.82 11.43 28,400 101,000 -1.2
14/04/2023
11.47
 2,062,500 11.68 12.03 11.47 31,100 137,800 -1.7
13/04/2023
11.68
 1,734,900 11.89 11.96 11.57 0 128,300 -2.1
12/04/2023
11.89
 1,732,400 12.45 12.45 11.82 0 233,600 -4.0
11/04/2023
12.45
 2,390,500 12.17 12.45 11.61 3,200 105,900 -1.8
10/04/2023
12.17
 2,305,100 12.17 12.80 11.82 0 2,200 -0.0
07/04/2023
12.17
 3,500,800 11.54 12.34 11.54 197,800 5,700 3.4
06/04/2023
11.54
 2,950,500 12.10 12.38 11.47 16,900 66,300 -0.8
05/04/2023
12.10
 2,270,800 12.10 12.17 11.82 2,100 19,100 -0.3
04/04/2023
12.10
 3,369,200 11.96 12.20 11.71 300 0 0.0
03/04/2023
11.96
 2,114,600 11.71 12.17 11.75 2,800 7,700 -0.1
31/03/2023
11.71
 3,549,700 11.12 11.71 10.91 88,600 101,500 -0.2
30/03/2023
11.12
 2,130,900 11.19 11.50 11.12 3,200 129,700 -2.0
29/03/2023
11.19
 2,559,900 10.77 11.19 10.77 1,300 0 0.0
28/03/2023
10.77
 3,059,400 10.73 11.05 10.59 5,100 6,600 -0.0
27/03/2023
10.73
 2,429,100 10.42 10.91 10.38 27,400 0 0.4
24/03/2023
10.42
 2,043,900 10.49 10.80 10.38 22,700 10,800 0.2
23/03/2023
10.49
 2,902,800 10 10.56 9.79 14,700 6,000 0.1
22/03/2023
10
 2,160,700 9.93 10.21 9.90 0 11,500 -0.2
21/03/2023
9.93
 1,490,800 9.41 9.93 9.34 12,600 23,200 -0.1
20/03/2023
9.41
 1,733,500 9.69 9.93 9.41 0 0 0
17/03/2023
9.69
 1,183,900 9.58 10 9.62 2,200 2,200 0
16/03/2023
9.58
 1,452,900 9.44 9.76 9.48 26,800 6,000 0.3
15/03/2023
9.44
 1,255,000 8.85 9.44 9.16 1,800 5,000 -0.0
14/03/2023
8.85
 1,193,500 9.16 9.30 8.78 5,000 19,300 -0.2
13/03/2023
9.16
 1,072,700 9.37 9.44 9.02 0 6,200 -0.1
10/03/2023
9.37
 789,200 9.37 9.44 9.16 200 17,100 -0.2
09/03/2023
9.37
 1,210,400 9.30 9.51 9.34 10,200 0 0.1
08/03/2023
9.30
 1,063,700 8.99 9.30 8.85 13,000 100 0.2
07/03/2023
8.99
 558,500 8.81 9.13 8.85 0 38,500 -0.5
06/03/2023
8.81
 492,800 8.78 9.13 8.81 0 600 -0.0
03/03/2023
8.78
 546,300 9.13 9.23 8.78 2,900 0 0.0
02/03/2023
9.13
 553,900 9.20 9.30 8.92 400 9,700 -0.1
01/03/2023
9.20
 733,700 8.64 9.20 8.53 12,500 0 0.2
28/02/2023
8.64
 725,600 8.53 8.81 8.53 0 7,300 -0.1
27/02/2023
8.53
 1,109,500 9.09 9.09 8.53 4,000 1,600 0.0
24/02/2023
9.09
 660,300 9.44 9.48 9.09 1,000 10,900 -0.1
23/02/2023
9.44
 1,193,700 9.37 9.44 8.95 1,000 11,500 -0.1
22/02/2023
9.37
 2,448,900 10 10 9.37 14,000 12,300 0.0
21/02/2023
10
 1,364,600 9.93 10.21 9.93 0 5,000 -0.1
20/02/2023
9.93
 1,471,500 9.30 9.93 9.30 24,900 1,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |