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)
23/08/2023
13.47
 914,400 13.66 13.88 13.44 0 34,100 -0.9
22/08/2023
13.66
 2,271,800 13.17 13.66 12.29 59,200 64,400 -0.1
21/08/2023
13.17
 1,892,900 13.25 13.58 13.06 43,100 0 1.1
18/08/2023
13.25
 2,843,300 14.23 14.23 13.25 0 84,900 -2.2
17/08/2023
14.23
 2,111,200 14.15 14.67 14.20 72,400 4,200 1.8
16/08/2023
14.15
 1,321,700 14.26 14.31 13.99 0 2,800 -0.1
15/08/2023
14.26
 1,019,100 14.48 14.59 14.23 0 11,900 -0.3
14/08/2023
14.48
 2,117,300 14.12 14.67 14.10 40,400 14,300 0.7
11/08/2023
14.12
 2,022,300 13.66 14.12 13.39 28,800 35,300 -0.2
10/08/2023
13.66
 1,717,900 14.07 14.12 13.66 5,000 23,800 -0.5
09/08/2023
14.07
 1,813,700 14.34 14.34 14.04 16,600 1,300 0.4
08/08/2023
14.34
 1,470,200 14.64 14.81 14.31 8,300 5,900 0.1
07/08/2023
14.64
 1,075,300 14.40 14.83 14.45 36,300 55,400 -0.5
04/08/2023
14.40
 1,383,300 14.18 14.48 14.12 61,900 1,300 1.6
03/08/2023
14.18
 1,959,600 14.20 14.75 14.07 0 86,600 -2.3
02/08/2023
14.20
 1,433,700 13.88 14.20 13.82 10,400 1,400 0.2
01/08/2023
13.88
 1,595,300 14.10 14.20 13.85 1,100 70,000 -1.8
31/07/2023
14.10
 2,141,500 13.77 14.26 13.69 8,900 10,300 -0.0
28/07/2023
13.77
 1,902,700 13.60 13.85 13.58 58,600 0 1.5
27/07/2023
13.60
 2,045,500 13.66 13.88 13.30 17,600 22,800 -0.1
26/07/2023
13.66
 1,624,500 13.44 13.74 13.39 83,100 0 2.1
25/07/2023
13.44
 1,933,100 13.63 13.74 13.36 12,200 15,000 -0.1
24/07/2023
13.63
 2,469,100 13.19 13.88 13.47 16,900 7,400 0.2
21/07/2023
13.19
 4,067,900 12.35 13.19 12.46 52,000 18,500 0.8
20/07/2023
12.35
 1,490,700 12.48 12.48 12.18 6,400 49,100 -1.0
19/07/2023
12.48
 2,020,100 12.40 12.76 12.24 1,500 19,000 -0.4
18/07/2023
12.40
 1,240,100 12.57 12.57 12.35 0 18,400 -0.4
17/07/2023
12.57
 1,352,600 12.54 12.78 12.54 33,200 24,100 0.2
14/07/2023
12.54
 1,804,700 12.57 12.70 12.27 0 36,400 -0.8
13/07/2023
12.57
 1,375,000 12.54 12.67 12.46 0 18,100 -0.4
12/07/2023
12.54
 1,945,900 12.29 12.84 12.29 0 37,300 -0.9
11/07/2023
12.29
 2,345,000 12.37 12.51 12.21 2,000 1,500 0.0
10/07/2023
12.37
 1,876,700 12.21 12.48 12.27 3,900 14,200 -0.2
07/07/2023
12.21
 1,506,400 11.99 12.21 11.69 11,200 27,200 -0.3
06/07/2023
11.99
 3,227,900 12.16 12.37 11.75 0 14,700 -0.3
05/07/2023
12.16
 1,268,400 12.35 12.51 12.13 0 54,800 -1.2
04/07/2023
12.35
 2,965,600 11.88 12.40 11.88 44,600 1,500 1.0
03/07/2023
11.88
 809,100 11.75 11.96 11.75 0 700 -0.0
30/06/2023
11.75
 1,789,500 11.55 11.88 11.39 58,300 100 1.2
29/06/2023
11.55
 1,568,900 11.94 11.94 11.53 9,000 0 0.2
28/06/2023
11.94
 1,794,500 12.27 12.27 11.75 11,100 17,700 -0.2
27/06/2023
12.27
 1,359,700 11.88 12.51 12.02 8,700 28,100 -0.4
26/06/2023
11.88
 3,849,500 11.86 11.91 11.04 508,200 68,300 9.3
23/06/2023
11.86
 2,618,300 11.69 12.02 11.50 16,600 22,100 -0.1
22/06/2023
11.69
 2,052,800 11.55 11.80 11.58 38,200 20,100 0.4
21/06/2023
11.55
 5,090,400 10.82 11.55 10.93 5,300 8,100 -0.1
20/06/2023
10.82
 2,072,500 10.65 10.82 10.54 403,800 16,300 7.6
19/06/2023
10.65
 1,704,900 10.35 10.65 10.30 302,400 1,800 5.8
16/06/2023
10.35
 3,945,200 10.24 10.87 10.27 68,900 42,100 0.5
15/06/2023
10.24
 1,349,900 10.33 10.38 10.13 6,100 17,800 -0.2
14/06/2023
10.33
 1,666,300 10.54 10.60 10.33 3,400 9,300 -0.1
13/06/2023
10.54
 2,889,600 10.16 10.60 10.19 64,500 0 1.2
12/06/2023
10.16
 1,266,600 10.27 10.35 9.92 600 43,000 -0.8
09/06/2023
10.27
 1,525,900 10.00 10.27 10.00 20,900 19,400 0.0
08/06/2023
10.00
 2,351,400 10.43 10.49 10.00 12,100 45,900 -0.6
07/06/2023
10.43
 1,230,700 10.49 10.60 10.33 5,600 16,500 -0.2
06/06/2023
10.49
 3,016,600 10.22 10.57 10.03 70,300 0 1.3
05/06/2023
10.22
 2,801,800 10.60 10.71 10.16 0 101,500 -1.9
02/06/2023
10.60
 1,977,200 10.57 10.82 10.57 20,000 11,500 0.2
01/06/2023
10.57
 2,379,700 10.46 10.63 10.22 6,500 21,600 -0.3
31/05/2023
10.46
 1,662,600 10.57 10.68 10.33 11,100 47,800 -0.7
30/05/2023
10.57
 2,416,400 10.41 10.82 10.24 18,500 36,900 -0.4
29/05/2023
10.41
 2,067,100 10.27 10.52 10.22 10,100 65,600 -1.0
26/05/2023
10.27
 1,734,700 10.16 10.52 10.16 60,200 0 1.1
25/05/2023
10.16
 2,088,900 10.38 10.38 10.00 55,100 16,300 0.7
24/05/2023
10.38
 4,072,500 9.83 10.46 9.86 49,400 0 0.9
23/05/2023
9.83
 3,589,500 9.59 10.03 9.64 0 11,400 -0.2
22/05/2023
9.59
 2,303,400 9.45 9.75 9.53 0 0 0
19/05/2023
9.45
 1,777,800 9.37 9.53 9.29 0 10,200 -0.2
18/05/2023
9.37
 2,142,100 9.10 9.59 9.07 67,700 200 1.2
17/05/2023
9.10
 2,361,700 9.45 9.48 9.07 0 15,700 -0.3
16/05/2023
9.45
 1,401,500 9.29 9.45 9.21 34,500 100 0.6
15/05/2023
9.29
 1,989,900 9.70 9.78 9.29 400 12,600 -0.2
12/05/2023
9.70
 2,090,300 9.48 9.70 9.42 22,700 0 0.4
11/05/2023
9.48
 2,991,800 9.29 9.64 9.29 50,500 0 0.9
10/05/2023
9.29
 1,958,200 9.23 9.40 9.23 5,800 7,200 -0.0
09/05/2023
9.23
 1,197,200 9.34 9.40 9.12 0 154,200 -2.6
08/05/2023
9.34
 2,314,900 9.15 9.40 9.15 4,200 100,000 -1.6
05/05/2023
9.15
 1,136,500 9.23 9.31 9.01 1,200 100,100 -1.7
04/05/2023
9.23
 1,807,300 9.10 9.34 8.93 10,800 105,500 -1.6
28/04/2023
9.10
 1,389,500 8.88 9.12 8.82 11,300 100 0.2
27/04/2023
8.88
 1,292,000 8.96 8.99 8.80 0 100,000 -1.6
26/04/2023
8.96
 1,351,300 8.74 8.96 8.63 5,400 92,768 -1.4
25/04/2023
8.74
 4,179,400 9.40 9.45 8.74 0 100,000 -1.6
24/04/2023
9.40
 1,322,600 9.53 9.64 9.34 0 100,419 -1.7
21/04/2023
9.53
 2,899,900 9.21 9.78 9.18 1,000 128,800 -2.2
20/04/2023
9.21
 1,449,800 9.40 9.42 9.10 0 123,800 -2.1
19/04/2023
9.40
 2,881,700 9.64 9.92 9.31 800 134,120 -2.3
18/04/2023
9.64
 3,379,000 9.10 9.64 9.01 25,200 115,300 -1.6
17/04/2023
9.10
 1,179,200 8.96 9.23 8.93 28,400 101,000 -1.2
14/04/2023
8.96
 2,062,500 9.12 9.40 8.96 31,100 137,800 -1.7
13/04/2023
9.12
 1,734,900 9.29 9.34 9.04 0 128,300 -2.1
12/04/2023
9.29
 1,732,400 9.72 9.72 9.23 0 233,600 -4.0
11/04/2023
9.72
 2,390,500 9.51 9.72 9.07 3,200 105,900 -1.8
10/04/2023
9.51
 2,305,100 9.51 10.00 9.23 0 2,200 -0.0
07/04/2023
9.51
 3,500,800 9.01 9.64 9.01 197,800 5,700 3.4
06/04/2023
9.01
 2,950,500 9.45 9.67 8.96 16,900 66,300 -0.8
05/04/2023
9.45
 2,270,800 9.45 9.51 9.23 2,100 19,100 -0.3
04/04/2023
9.45
 3,369,200 9.34 9.53 9.15 300 0 0.0
03/04/2023
9.34
 2,114,600 9.15 9.51 9.18 2,800 7,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |