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)
17/02/2023
9.30
 846,500 9.37 9.41 9.13 2,000 0 0.0
16/02/2023
9.37
 808,800 8.99 9.37 9.02 13,000 43 0.2
15/02/2023
8.99
 672,500 8.92 9.23 8.88 1,100 1,677 -0.0
14/02/2023
8.92
 472,400 8.78 9.02 8.78 0 2,000 -0.0
13/02/2023
8.78
 1,773,500 9.41 9.41 8.78 13,000 16,000 -0.0
10/02/2023
9.41
 637,200 9.65 9.65 9.23 0 5,100 -0.1
09/02/2023
9.65
 509,000 9.65 9.79 9.51 0 0 0.2
08/02/2023
9.65
 879,400 9.44 9.72 9.30 16,900 0 0.2
07/02/2023
9.44
 838,600 9.51 9.86 9.23 14,200 15,700 -0.0
06/02/2023
9.51
 808,600 9.44 9.55 9.23 0 1,600 -0.0
03/02/2023
9.44
 948,800 9.48 9.72 9.27 0 0 0.2
02/02/2023
9.48
 1,599,500 9.86 9.93 9.44 13,400 2,000 0.2
01/02/2023
9.86
 2,409,800 10.59 10.77 9.86 300 38 0.0
31/01/2023
10.59
 1,492,200 10.21 10.59 10.21 1,500 0 0.0
30/01/2023
10.21
 2,358,800 10.28 10.66 10.14 0 1,500 -0.0
27/01/2023
10.28
 2,067,100 10.80 11.01 10.28 2,700 6,200 -0.1
19/01/2023
10.80
 1,060,300 10.80 11.08 10.59 100 0 0.0
18/01/2023
10.80
 1,173,400 10.70 10.84 10.63 500 0 0.0
17/01/2023
10.70
 1,771,900 10.14 10.70 10.21 9,800 0 0.1
16/01/2023
10.14
 1,027,100 10.07 10.17 9.86 0 3,100 -0.0
13/01/2023
10.07
 1,242,100 9.93 10.24 9.93 1,000 500 0.0
12/01/2023
9.93
 1,044,000 10.03 10.14 9.76 0 0 -0.1
11/01/2023
10.03
 1,618,500 9.62 10.24 9.69 1,500 9,100 -0.1
10/01/2023
9.62
 704,000 9.58 9.72 9.27 3,100 24,400 -0.3
09/01/2023
9.58
 773,600 9.58 9.86 9.58 1,000 8,400 -0.1
06/01/2023
9.58
 1,420,200 9.65 10.03 9.51 0 41,400 -0.6
05/01/2023
9.65
 1,044,700 9.62 9.86 9.27 11,200 29,200 -0.2
04/01/2023
9.62
 1,496,300 9.44 9.90 9.62 30,200 3,600 0.4
03/01/2023
9.44
 932,800 8.85 9.44 8.85 15,700 0 0.2
30/12/2022
8.85
 737,400 8.88 9.13 8.85 0 46,500 -0.6
29/12/2022
8.88
 855,700 9.51 9.65 8.88 12,000 3,400 0.1
28/12/2022
9.51
 1,145,500 9.37 9.72 9.27 0 41,100 -0.6
27/12/2022
9.37
 1,315,700 8.78 9.37 8.57 91,200 10,051 1.1
26/12/2022
8.78
 1,580,400 9.41 9.41 8.78 0 6,884 -0.1
23/12/2022
9.41
 686,400 9.58 9.62 9.27 2,800 28,900 -0.4
22/12/2022
9.58
 1,190,000 9.23 9.58 9.09 25,400 0 0.3
21/12/2022
9.23
 1,239,900 9.65 10.10 8.99 19,000 5,300 0.2
20/12/2022
9.65
 3,210,100 10.24 10.24 9.55 30,700 1,000 0.4
19/12/2022
10.24
 1,932,600 10.42 10.98 10.24 3,900 3,700 0.0
16/12/2022
10.42
 2,291,600 10.59 10.84 10.28 0 0 0.3
15/12/2022
10.59
 1,668,200 10.56 11.15 10.35 22,000 0 0.3
14/12/2022
10.56
 3,002,400 9.93 10.59 10.24 0 0 0.0
13/12/2022
9.93
 2,191,000 9.30 9.93 9.23 3,200 0 0.0
12/12/2022
9.30
 3,076,500 9.97 10.56 9.30 600 0 0.0
09/12/2022
9.97
 2,654,400 9.34 9.97 9.44 7,400 19 0.1
08/12/2022
9.34
 1,330,700 8.74 9.34 9.16 0 700 -0.0
07/12/2022
8.74
 2,078,200 9.02 9.37 8.53 0 36,700 -0.5
06/12/2022
9.02
 4,321,200 8.95 9.55 9.02 200 69,400 -0.9
05/12/2022
8.95
 1,283,900 8.39 8.95 8.88 800 21,609 -0.3
02/12/2022
8.39
 2,001,800 7.87 8.39 7.66 4,600 5,700 -0.0
01/12/2022
7.87
 2,057,500 7.69 8.22 7.83 4,900 6,400 -0.0
30/11/2022
7.69
 1,253,600 7.20 7.69 7.20 12,900 46,900 -0.4
29/11/2022
7.20
 2,194,200 6.73 7.20 6.89 6,500 29,400 -0.2
28/11/2022
6.73
 841,100 6.29 6.73 6.50 0 400 -0.0
25/11/2022
6.29
 581,000 5.89 6.29 6.02 14,500 3,800 0.1
24/11/2022
5.89
 440,500 5.83 6.01 5.66 21,600 7,945 0.1
23/11/2022
5.83
 605,400 6.26 6.43 5.83 0 11,456 -0.1
22/11/2022
6.26
 937,900 6.21 6.64 6.15 10,200 16,810 -0.1
21/11/2022
6.21
 715,400 6.30 6.54 6.15 3,000 38,100 -0.3
18/11/2022
6.30
 821,200 6.03 6.36 5.70 5,800 35,900 -0.3
17/11/2022
6.03
 532,800 5.64 6.03 5.77 11,200 17,300 -0.1
16/11/2022
5.64
 1,241,600 5.27 5.64 4.91 56,300 0 0.5
15/11/2022
5.27
 335,200 5.66 5.66 5.27 26,900 0 0.2
14/11/2022
5.66
 911,000 6.08 6.08 5.66 51,800 1,300 0.4
11/11/2022
6.08
 911,400 6.54 6.76 6.08 3,100 14,200 -0.1
10/11/2022
6.54
 646,000 7.03 7.03 6.54 1,000 29,600 -0.3
09/11/2022
7.03
 377,900 7.10 7.38 6.85 8,600 20,000 -0.1
08/11/2022
7.10
 497,700 7.06 7.27 6.73 37,700 11 0.4
07/11/2022
7.06
 1,109,600 7.59 7.66 7.06 0 59,600 -0.6
04/11/2022
7.59
 1,144,300 8.15 8.15 7.59 400 21,202 -0.2
03/11/2022
8.15
 896,000 8.29 8.39 7.97 7,000 68 0.1
02/11/2022
8.29
 684,000 8.29 8.50 8.11 13,900 8,900 0.1
01/11/2022
8.29
 1,410,600 7.80 8.32 7.83 20,400 1 0.2
31/10/2022
7.80
 848,700 7.83 8.15 7.38 12,600 32,821 -0.2
28/10/2022
7.83
 861,100 7.66 8.04 7.76 0 30,400 -0.3
27/10/2022
7.66
 1,118,700 7.17 7.66 7.13 54,000 2,500 0.5
26/10/2022
7.17
 868,800 7.69 7.87 7.17 10,300 19,600 -0.1
25/10/2022
7.69
 1,878,400 7.97 8.39 7.45 38,800 0 0.4
24/10/2022
7.97
 647,100 8.57 8.67 7.97 19,600 28,800 -0.1
21/10/2022
8.57
 637,600 9.20 9.23 8.57 2,000 28,600 -0.3
20/10/2022
9.20
 720,200 9.51 9.51 9.13 0 9,700 -0.1
19/10/2022
9.51
 340,700 9.51 9.72 9.51 7,800 3,000 0.1
18/10/2022
9.51
 483,600 9.44 9.86 9.51 14,700 900 0.2
17/10/2022
9.44
 287,500 9.58 9.58 9.16 4,000 12,500 -0.1
14/10/2022
9.58
 605,500 9.27 9.79 9.51 3,300 10,900 -0.1
13/10/2022
9.27
 199,000 9.23 9.41 9.13 0 28,700 -0.4
12/10/2022
9.23
 532,600 8.99 9.55 8.74 4,900 4,500 0.0
11/10/2022
8.99
 419,300 9.65 9.72 8.99 0 2,000 -0.0
10/10/2022
9.65
 501,700 9.30 9.76 8.78 39,300 0 0.5
07/10/2022
9.30
 567,100 10 10 9.30 34,300 1,200 0.4
06/10/2022
10
 542,100 10.73 10.84 10 5,000 2,000 0.0
05/10/2022
10.73
 352,100 10.24 10.84 10.42 10,500 0 0.2
04/10/2022
10.24
 598,400 10.70 11.05 10.24 2,300 0 0.0
03/10/2022
10.70
 482,500 11.50 11.50 10.70 100 0 0.0
30/09/2022
11.50
 804,000 10.91 11.64 10.24 23,000 2,000 0.3
29/09/2022
10.91
 455,900 11.61 11.96 10.91 0 0 -0.1
28/09/2022
11.61
 666,100 11.61 11.96 11.47 0 4,634 -0.1
27/09/2022
11.61
 365,200 11.61 11.89 11.50 0 5,008 -0.1
26/09/2022
11.61
 785,600 12.45 12.45 11.61 100 0 0.0
23/09/2022
12.45
 555,100 12.48 12.83 12.38 200 11,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |