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)
10/04/2023
12.17
 2,305,100 12.17 12.80 11.82 0 2,200 -0.0
07/04/2023
12.17
 3,500,800 11.54 12.34 11.54 197,800 5,700 3.4
06/04/2023
11.54
 2,950,500 12.10 12.38 11.47 16,900 66,300 -0.8
05/04/2023
12.10
 2,270,800 12.10 12.17 11.82 2,100 19,100 -0.3
04/04/2023
12.10
 3,369,200 11.96 12.20 11.71 300 0 0.0
03/04/2023
11.96
 2,114,600 11.71 12.17 11.75 2,800 7,700 -0.1
31/03/2023
11.71
 3,549,700 11.12 11.71 10.91 88,600 101,500 -0.2
30/03/2023
11.12
 2,130,900 11.19 11.50 11.12 3,200 129,700 -2.0
29/03/2023
11.19
 2,559,900 10.77 11.19 10.77 1,300 0 0.0
28/03/2023
10.77
 3,059,400 10.73 11.05 10.59 5,100 6,600 -0.0
27/03/2023
10.73
 2,429,100 10.42 10.91 10.38 27,400 0 0.4
24/03/2023
10.42
 2,043,900 10.49 10.80 10.38 22,700 10,800 0.2
23/03/2023
10.49
 2,902,800 10 10.56 9.79 14,700 6,000 0.1
22/03/2023
10
 2,160,700 9.93 10.21 9.90 0 11,500 -0.2
21/03/2023
9.93
 1,490,800 9.41 9.93 9.34 12,600 23,200 -0.1
20/03/2023
9.41
 1,733,500 9.69 9.93 9.41 0 0 0
17/03/2023
9.69
 1,183,900 9.58 10 9.62 2,200 2,200 0
16/03/2023
9.58
 1,452,900 9.44 9.76 9.48 26,800 6,000 0.3
15/03/2023
9.44
 1,255,000 8.85 9.44 9.16 1,800 5,000 -0.0
14/03/2023
8.85
 1,193,500 9.16 9.30 8.78 5,000 19,300 -0.2
13/03/2023
9.16
 1,072,700 9.37 9.44 9.02 0 6,200 -0.1
10/03/2023
9.37
 789,200 9.37 9.44 9.16 200 17,100 -0.2
09/03/2023
9.37
 1,210,400 9.30 9.51 9.34 10,200 0 0.1
08/03/2023
9.30
 1,063,700 8.99 9.30 8.85 13,000 100 0.2
07/03/2023
8.99
 558,500 8.81 9.13 8.85 0 38,500 -0.5
06/03/2023
8.81
 492,800 8.78 9.13 8.81 0 600 -0.0
03/03/2023
8.78
 546,300 9.13 9.23 8.78 2,900 0 0.0
02/03/2023
9.13
 553,900 9.20 9.30 8.92 400 9,700 -0.1
01/03/2023
9.20
 733,700 8.64 9.20 8.53 12,500 0 0.2
28/02/2023
8.64
 725,600 8.53 8.81 8.53 0 7,300 -0.1
27/02/2023
8.53
 1,109,500 9.09 9.09 8.53 4,000 1,600 0.0
24/02/2023
9.09
 660,300 9.44 9.48 9.09 1,000 10,900 -0.1
23/02/2023
9.44
 1,193,700 9.37 9.44 8.95 1,000 11,500 -0.1
22/02/2023
9.37
 2,448,900 10 10 9.37 14,000 12,300 0.0
21/02/2023
10
 1,364,600 9.93 10.21 9.93 0 5,000 -0.1
20/02/2023
9.93
 1,471,500 9.30 9.93 9.30 24,900 1,000 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |