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

22.25
0
(0%)
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) 		-4.75 -17.56% 57,189,100 -286,980 0
20
28.90
22.25
2 tháng
(2026-06-05) 		0.82 3.80% 101,202,900 -396,208 0
20
28.90
22.25
3 tháng
(2026-05-06) 		1.13 5.33% 118,552,000 -312,231 0
20
28.90
22.25
6 tháng
(2026-02-05) 		-2 -8.22% 161,880,400 73,984 12.9
19.10
28.90
22.25
12 tháng
(2025-08-11) 		-9.34 -29.52% 398,012,700 -995,516 -39.5
19.10
35.08
22.25
24 tháng
(2024-08-14) 		2.55 12.91% 777,469,500 -891,406 -36.2
16.66
35.08
22.25
36 tháng
(2023-08-21) 		9.13 69.37% 1,250,369,100 -1,683,087 -88.1
10.60
35.08
22.25
60 tháng
(2021-08-30) 		10.33 86.25% 1,890,628,400 -3,228,931 -122.5
4.12
35.08
22.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2023
15.02
 1,475,600 14.53 15.02 14.31 13,000 18,900 -0.1
10/10/2023
14.53
 2,183,000 14.53 14.97 14.53 24,800 6,300 0.5
09/10/2023
14.53
 1,312,200 14.31 14.61 14.12 600 72,300 -1.9
06/10/2023
14.31
 1,951,900 13.93 14.34 13.47 64,500 28,200 0.9
05/10/2023
13.93
 1,553,400 14.64 14.83 13.93 6,000 72,400 -1.8
04/10/2023
14.64
 2,638,000 14.40 15.27 13.60 67,900 4,800 1.6
03/10/2023
14.40
 3,317,800 15.46 15.46 14.40 0 80,400 -2.2
02/10/2023
15.46
 1,629,700 15.79 15.95 15.46 12,400 16,300 -0.1
29/09/2023
15.79
 1,738,900 16.12 16.39 15.57 29,600 88,800 -1.7
28/09/2023
16.12
 2,263,100 15.76 16.44 15.46 5,900 139,500 -3.9
27/09/2023
15.76
 2,953,300 14.75 15.76 14.64 55,700 57,400 -0.0
26/09/2023
14.75
 3,125,800 14.72 15.71 14.20 204,500 45,600 4.3
25/09/2023
14.72
 1,760,700 15.82 15.90 14.72 275,400 34,600 6.7
22/09/2023
15.82
 4,140,200 16.99 16.99 15.82 73,800 20,100 1.6
21/09/2023
16.99
 2,281,800 17.92 17.97 16.99 9,900 84,300 -2.4
20/09/2023
17.92
 1,390,400 17.65 18.27 17.73 700 33,400 -1.1
19/09/2023
17.65
 1,458,200 17.26 17.70 16.94 5,500 72,100 -2.1
18/09/2023
17.26
 1,231,300 17.18 17.48 16.88 0 0 0
15/09/2023
17.18
 1,494,400 17.48 17.81 17.05 13,400 16,300 -0.1
14/09/2023
17.48
 1,990,600 17.81 18.03 17.26 23,100 2,900 0.7
13/09/2023
17.81
 2,232,500 17.67 18.36 17.29 7,500 33,600 -0.9
12/09/2023
17.67
 1,879,800 16.53 17.67 16.74 94,500 6,300 2.8
11/09/2023
16.53
 3,308,400 16.34 17.35 16.28 55,600 30,600 0.8
08/09/2023
16.34
 1,093,500 16.39 16.58 16.28 49,600 4,600 1.4
07/09/2023
16.39
 1,498,000 16.39 16.72 16.25 11,700 17,600 -0.2
06/09/2023
16.39
 1,954,400 15.71 16.80 15.43 33,200 18,200 0.4
05/09/2023
15.71
 1,739,500 15.68 15.84 15.49 16,700 13,900 0.1
31/08/2023
15.68
 1,861,100 15.38 16.17 15.46 0 46,300 -1.3
30/08/2023
15.38
 3,659,400 14.40 15.38 14.40 83,600 0 2.2
29/08/2023
14.40
 1,876,100 14.37 14.67 14.29 12,500 12,700 -0.0
28/08/2023
14.37
 1,737,900 13.99 14.37 14.01 43,600 0 1.1
25/08/2023
13.99
 1,427,200 13.85 14.04 13.66 35,200 0 0.9
24/08/2023
13.85
 1,402,900 13.47 13.93 13.36 29,000 4,600 0.6
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

Chính sách bảo mật | Điều khoản sử dụng |