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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |