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

22.25
-0.05
(-0.22%)
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
(2026-07-06) 		-5.20 -19.22% 55,340,700 -309,880 0
20
28.90
22.30
2 tháng
(2026-06-04) 		0.29 1.33% 99,836,700 -331,108 0
20
28.90
22.30
3 tháng
(2026-05-05) 		1.34 6.54% 116,967,600 -372,131 0
20
28.90
22.30
6 tháng
(2026-02-04) 		-3.07 -12.33% 160,904,800 -26,416 10.4
19.10
28.90
22.30
12 tháng
(2025-08-08) 		-9.32 -29.90% 400,773,600 -1,443,816 -56.8
19.10
35.08
22.30
24 tháng
(2024-08-13) 		1.99 10.03% 777,235,200 -915,906 -36.2
16.66
35.08
22.30
36 tháng
(2023-08-21) 		8.68 65.95% 1,248,520,700 -1,705,987 -88.1
10.60
35.08
22.30
60 tháng
(2021-08-30) 		9.88 82.49% 1,888,780,000 -3,251,831 -122.5
4.12
35.08
22.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2024
19.56
 2,605,500 19.53 19.94 19.45 185,400 276,262 -3.3
05/03/2024
19.29
 4,743,600 18.03 19.29 17.65 32,700 293,700 -8.5
04/03/2024
18.03
 1,893,000 18.30 18.47 17.92 5,000 144,806 -4.7
01/03/2024
18.17
 3,078,400 17.76 18.58 17.76 236,500 233,600 0.1
29/02/2024
17.56
 2,941,500 17.43 17.92 17.21 299,600 143,400 5.0
28/02/2024
17.24
 1,705,200 17.21 17.48 17.07 52,400 93,500 -1.3
27/02/2024
17.15
 2,133,900 17.26 17.65 17.13 207,100 37,800 5.4
26/02/2024
17.05
 2,265,600 16.34 17.21 16.25 281,000 251,500 0.8
23/02/2024
16.34
 2,503,600 16.83 17.10 16.34 78,600 260,100 -5.6
22/02/2024
16.83
 1,087,000 16.91 16.94 16.80 16,800 1,397 0.5
21/02/2024
16.94
 1,164,400 16.99 17.02 16.77 11,200 5,800 0.2
20/02/2024
17.02
 2,169,500 17.07 17.46 16.94 314,300 44,600 8.4
19/02/2024
16.83
 2,000,200 16.94 16.94 16.61 35,400 85,600 -1.5
16/02/2024
16.94
 1,156,800 16.88 17.18 16.83 1,000 100 0.0
15/02/2024
16.88
 1,701,400 17.10 17.10 16.83 28,800 224,100 -6.0
07/02/2024
17.07
 928,400 17.15 17.15 16.94 47,300 55,800 -0.3
06/02/2024
17.02
 1,411,600 17.18 17.32 16.83 0 321,800 -10.0
05/02/2024
17.02
 1,726,500 17.10 17.21 16.74 1,500 312,500 -9.7
02/02/2024
17.07
 2,140,300 17.07 17.29 16.72 16,800 63,200 -1.4
01/02/2024
16.88
 2,753,900 16.20 16.96 16.20 396,200 12,000 11.7
31/01/2024
16.17
 3,751,700 16.09 16.64 15.98 684,500 10,000 20.1
30/01/2024
15.93
 1,212,900 15.71 15.93 15.57 263,500 154,800 3.2
29/01/2024
15.71
 1,054,000 16.06 16.06 15.71 112,200 35,900 2.2
26/01/2024
15.87
 888,900 16.06 16.06 15.84 0 3,000 -0.1
25/01/2024
15.93
 1,533,100 15.73 16.06 15.71 436,300 16,200 12.3
24/01/2024
15.68
 1,873,400 15.63 16.12 15.63 72,500 4,700 2.0
23/01/2024
15.57
 1,080,300 15.68 15.87 15.57 14,600 5,000 0.3
22/01/2024
15.68
 1,122,200 15.57 15.73 15.35 24,800 0 0.7
19/01/2024
15.52
 1,163,300 15.90 15.90 15.49 3,000 900 0.1
18/01/2024
15.63
 1,083,200 15.73 16.09 15.57 0 9,500 -0.3
17/01/2024
15.68
 2,100,400 15.52 16.34 15.41 1,600 500 0.0
16/01/2024
15.49
 1,103,200 15.02 15.49 15.02 900 500 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |