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
(2026-05-20) 		3.67 17.22% 23,981,900 210,167 0
20.90
25.90
25.90
2 tháng
(2026-04-20) 		3.52 16.36% 36,494,700 331,367 0
20.23
25.90
25.90
3 tháng
(2026-03-23) 		5.90 30.88% 53,043,800 664,682 7.7
19.10
25.90
25.90
6 tháng
(2025-12-22) 		-2.34 -8.57% 107,685,400 560,982 2.9
19.10
27.34
25.90
12 tháng
(2025-06-24) 		4.10 19.63% 439,427,300 -581,404 -60.3
19.10
35.08
25.90
24 tháng
(2024-07-01) 		3.37 15.56% 747,874,400 -1,138,208 -77.2
16.66
35.08
25.90
36 tháng
(2023-07-05) 		12.84 105.66% 1,225,829,800 -1,098,989 -92.5
10.60
35.08
25.90
60 tháng
(2021-07-15) 		16.53 195.09% 1,864,908,800 -2,442,233 -121.5
4.12
35.08
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2023
9.34
 2,114,600 9.15 9.51 9.18 2,800 7,700 -0.1
31/03/2023
9.15
 3,549,700 8.69 9.15 8.52 88,600 101,500 -0.2
30/03/2023
8.69
 2,130,900 8.74 8.99 8.69 3,200 129,700 -2.0
29/03/2023
8.74
 2,559,900 8.41 8.74 8.41 1,300 0 0.0
28/03/2023
8.41
 3,059,400 8.39 8.63 8.28 5,100 6,600 -0.0
27/03/2023
8.39
 2,429,100 8.14 8.52 8.11 27,400 0 0.4
24/03/2023
8.14
 2,043,900 8.19 8.44 8.11 22,700 10,800 0.2
23/03/2023
8.19
 2,902,800 7.81 8.25 7.65 14,700 6,000 0.1
22/03/2023
7.81
 2,160,700 7.76 7.98 7.73 0 11,500 -0.2
21/03/2023
7.76
 1,490,800 7.35 7.76 7.29 12,600 23,200 -0.1
20/03/2023
7.35
 1,733,500 7.57 7.76 7.35 0 0 0
17/03/2023
7.57
 1,183,900 7.48 7.81 7.51 2,200 2,200 0
16/03/2023
7.48
 1,452,900 7.38 7.62 7.40 26,800 6,000 0.3
15/03/2023
7.38
 1,255,000 6.91 7.38 7.16 1,800 5,000 -0.0
14/03/2023
6.91
 1,193,500 7.16 7.27 6.86 5,000 19,300 -0.2
13/03/2023
7.16
 1,072,700 7.32 7.38 7.05 0 6,200 -0.1
10/03/2023
7.32
 789,200 7.32 7.38 7.16 200 17,100 -0.2
09/03/2023
7.32
 1,210,400 7.27 7.43 7.29 10,200 0 0.1
08/03/2023
7.27
 1,063,700 7.02 7.27 6.91 13,000 100 0.2
07/03/2023
7.02
 558,500 6.88 7.13 6.91 0 38,500 -0.5
06/03/2023
6.88
 492,800 6.86 7.13 6.88 0 600 -0.0
03/03/2023
6.86
 546,300 7.13 7.21 6.86 2,900 0 0.0
02/03/2023
7.13
 553,900 7.18 7.27 6.97 400 9,700 -0.1
01/03/2023
7.18
 733,700 6.75 7.18 6.67 12,500 0 0.2
28/02/2023
6.75
 725,600 6.67 6.88 6.67 0 7,300 -0.1
27/02/2023
6.67
 1,109,500 7.10 7.10 6.67 4,000 1,600 0.0
24/02/2023
7.10
 660,300 7.38 7.40 7.10 1,000 10,900 -0.1
23/02/2023
7.38
 1,193,700 7.32 7.38 6.99 1,000 11,500 -0.1
22/02/2023
7.32
 2,448,900 7.81 7.81 7.32 14,000 12,300 0.0
21/02/2023
7.81
 1,364,600 7.76 7.98 7.76 0 5,000 -0.1
20/02/2023
7.76
 1,471,500 7.27 7.76 7.27 24,900 1,000 0.3
17/02/2023
7.27
 846,500 7.32 7.35 7.13 2,000 0 0.0
16/02/2023
7.32
 808,800 7.02 7.32 7.05 13,000 43 0.2
15/02/2023
7.02
 672,500 6.97 7.21 6.94 1,100 1,677 -0.0
14/02/2023
6.97
 472,400 6.86 7.05 6.86 0 2,000 -0.0
13/02/2023
6.86
 1,773,500 7.35 7.35 6.86 13,000 16,000 -0.0
10/02/2023
7.35
 637,200 7.54 7.54 7.21 0 5,100 -0.1
09/02/2023
7.54
 509,000 7.54 7.65 7.43 0 0 0.2
08/02/2023
7.54
 879,400 7.38 7.59 7.27 16,900 0 0.2
07/02/2023
7.38
 838,600 7.43 7.70 7.21 14,200 15,700 -0.0
06/02/2023
7.43
 808,600 7.38 7.46 7.21 0 1,600 -0.0
03/02/2023
7.38
 948,800 7.40 7.59 7.24 0 0 0.2
02/02/2023
7.40
 1,599,500 7.70 7.76 7.38 13,400 2,000 0.2
01/02/2023
7.70
 2,409,800 8.28 8.41 7.70 300 38 0.0
31/01/2023
8.28
 1,492,200 7.98 8.28 7.98 1,500 0 0.0
30/01/2023
7.98
 2,358,800 8.03 8.33 7.92 0 1,500 -0.0
27/01/2023
8.03
 2,067,100 8.44 8.60 8.03 2,700 6,200 -0.1
19/01/2023
8.44
 1,060,300 8.44 8.66 8.28 100 0 0.0
18/01/2023
8.44
 1,173,400 8.36 8.47 8.30 500 0 0.0
17/01/2023
8.36
 1,771,900 7.92 8.36 7.98 9,800 0 0.1
16/01/2023
7.92
 1,027,100 7.87 7.95 7.70 0 3,100 -0.0
13/01/2023
7.87
 1,242,100 7.76 8.00 7.76 1,000 500 0.0
12/01/2023
7.76
 1,044,000 7.84 7.92 7.62 0 0 -0.1
11/01/2023
7.84
 1,618,500 7.51 8.00 7.57 1,500 9,100 -0.1
10/01/2023
7.51
 704,000 7.48 7.59 7.24 3,100 24,400 -0.3
09/01/2023
7.48
 773,600 7.48 7.70 7.48 1,000 8,400 -0.1
06/01/2023
7.48
 1,420,200 7.54 7.84 7.43 0 41,400 -0.6
05/01/2023
7.54
 1,044,700 7.51 7.70 7.24 11,200 29,200 -0.2
04/01/2023
7.51
 1,496,300 7.38 7.73 7.51 30,200 3,600 0.4
03/01/2023
7.38
 932,800 6.91 7.38 6.91 15,700 0 0.2
30/12/2022
6.91
 737,400 6.94 7.13 6.91 0 46,500 -0.6
29/12/2022
6.94
 855,700 7.43 7.54 6.94 12,000 3,400 0.1
28/12/2022
7.43
 1,145,500 7.32 7.59 7.24 0 41,100 -0.6
27/12/2022
7.32
 1,315,700 6.86 7.32 6.69 91,200 10,051 1.1
26/12/2022
6.86
 1,580,400 7.35 7.35 6.86 0 6,884 -0.1
23/12/2022
7.35
 686,400 7.48 7.51 7.24 2,800 28,900 -0.4
22/12/2022
7.48
 1,190,000 7.21 7.48 7.10 25,400 0 0.3
21/12/2022
7.21
 1,239,900 7.54 7.89 7.02 19,000 5,300 0.2
20/12/2022
7.54
 3,210,100 8.00 8.00 7.46 30,700 1,000 0.4
19/12/2022
8.00
 1,932,600 8.14 8.58 8.00 3,900 3,700 0.0
16/12/2022
8.14
 2,291,600 8.28 8.47 8.03 0 0 0.3
15/12/2022
8.28
 1,668,200 8.25 8.71 8.09 22,000 0 0.3
14/12/2022
8.25
 3,002,400 7.76 8.28 8.00 0 0 0.0
13/12/2022
7.76
 2,191,000 7.27 7.76 7.21 3,200 0 0.0
12/12/2022
7.27
 3,076,500 7.79 8.25 7.27 600 0 0.0
09/12/2022
7.79
 2,654,400 7.29 7.79 7.38 7,400 19 0.1
08/12/2022
7.29
 1,330,700 6.83 7.29 7.16 0 700 -0.0
07/12/2022
6.83
 2,078,200 7.05 7.32 6.67 0 36,700 -0.5
06/12/2022
7.05
 4,321,200 6.99 7.46 7.05 200 69,400 -0.9
05/12/2022
6.99
 1,283,900 6.56 6.99 6.94 800 21,609 -0.3
02/12/2022
6.56
 2,001,800 6.15 6.56 5.98 4,600 5,700 -0.0
01/12/2022
6.15
 2,057,500 6.01 6.42 6.12 4,900 6,400 -0.0
30/11/2022
6.01
 1,253,600 5.63 6.01 5.63 12,900 46,900 -0.4
29/11/2022
5.63
 2,194,200 5.26 5.63 5.38 6,500 29,400 -0.2
28/11/2022
5.26
 841,100 4.92 5.26 5.08 0 400 -0.0
25/11/2022
4.92
 581,000 4.60 4.92 4.70 14,500 3,800 0.1
24/11/2022
4.60
 440,500 4.55 4.70 4.43 21,600 7,945 0.1
23/11/2022
4.55
 605,400 4.89 5.02 4.55 0 11,456 -0.1
22/11/2022
4.89
 937,900 4.85 5.18 4.81 10,200 16,810 -0.1
21/11/2022
4.85
 715,400 4.92 5.11 4.81 3,000 38,100 -0.3
18/11/2022
4.92
 821,200 4.71 4.97 4.45 5,800 35,900 -0.3
17/11/2022
4.71
 532,800 4.40 4.71 4.51 11,200 17,300 -0.1
16/11/2022
4.40
 1,241,600 4.12 4.40 3.84 56,300 0 0.5
15/11/2022
4.12
 335,200 4.43 4.43 4.12 26,900 0 0.2
14/11/2022
4.43
 911,000 4.75 4.75 4.43 51,800 1,300 0.4
11/11/2022
4.75
 911,400 5.11 5.28 4.75 3,100 14,200 -0.1
10/11/2022
5.11
 646,000 5.49 5.49 5.11 1,000 29,600 -0.3
09/11/2022
5.49
 377,900 5.55 5.76 5.35 8,600 20,000 -0.1
08/11/2022
5.55
 497,700 5.52 5.68 5.26 37,700 11 0.4
07/11/2022
5.52
 1,109,600 5.93 5.98 5.52 0 59,600 -0.6

Chính sách bảo mật | Điều khoản sử dụng |