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

26.95
-0.75
(-2.71%)
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
(2026-02-11) 		-2.65 -8.73% 15,846,500 288,700 8.8
26.95
32.05
26.95
2 tháng
(2026-01-12) 		-6.60 -19.24% 39,094,600 -74,500 -2.7
26.95
34.50
26.95
3 tháng
(2025-12-15) 		-5.65 -16.94% 53,572,300 -407,100 -14.0
26.95
35
26.95
6 tháng
(2025-09-15) 		-12.50 -31.09% 162,770,200 -648,200 -25.7
26.95
44.90
26.95
12 tháng
(2025-03-18) 		0.39 1.44% 485,008,700 -544,670 -32.1
21.33
44.90
26.95
24 tháng
(2024-03-25) 		1.62 6.20% 826,431,400 -3,197,626 -141.1
21.33
44.90
26.95
36 tháng
(2023-03-29) 		16.51 147.57% 1,319,392,700 -2,509,278 -109.7
11.12
44.90
26.95
60 tháng
(2021-04-08) 		18.84 212.62% 1,918,991,600 -4,047,015 -144.0
5.27
44.90
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |