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
(2025-11-05) 		-1.70 -4.55% 18,589,700 -493,900 -18.6
33.30
37.40
35.10
2 tháng
(2025-10-06) 		-5.80 -13.98% 79,420,300 -748,800 -31.9
33.30
44.90
35.10
3 tháng
(2025-09-08) 		-2.95 -7.63% 117,589,800 -557,500 -23.7
33.30
44.90
35.10
6 tháng
(2025-06-09) 		9.90 38.37% 337,637,800 -1,046,086 -59.3
25.40
44.90
35.10
12 tháng
(2024-12-10) 		10.49 41.61% 479,116,700 -171,390 -20.6
21.33
44.90
35.10
24 tháng
(2023-12-18) 		16.75 88.38% 886,877,800 -1,305,471 -81.2
18.95
44.90
35.10
36 tháng
(2022-12-21) 		26.47 286.75% 1,341,520,400 -2,140,871 -95.9
8.53
44.90
35.10
60 tháng
(2020-12-31) 		27.56 338.60% 1,938,747,840 -9,557,985 -224.7
5.27
44.90
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
12.48
 807,900 11.96 12.59 11.75 5,700 0 0.1
21/09/2022
11.96
 201,700 12.10 12.13 11.71 0 0 0.1
20/09/2022
12.10
 693,000 11.71 12.17 11.22 6,500 0 0.1
19/09/2022
11.71
 985,600 12.59 12.59 11.71 300 1,500 -0.0
16/09/2022
12.59
 662,300 13.29 13.29 12.59 4,100 8 0.1
15/09/2022
13.29
 465,100 13.43 13.57 13.22 0 300 0.2
14/09/2022
13.43
 913,300 13.04 13.43 12.55 11,000 1,100 -0.0
13/09/2022
13.04
 514,300 13.04 13.11 12.80 0 21 -0.0
12/09/2022
13.04
 384,200 13.25 13.36 13.01 0 31 0.0
09/09/2022
13.25
 916,700 13.01 13.25 12.24 1,400 0 0.0
08/09/2022
13.01
 613,700 13.15 13.43 12.94 400 17,900 -0.3
07/09/2022
13.15
 1,331,800 13.64 13.81 13.11 100 43,300 -0.8
06/09/2022
13.64
 785,600 13.50 13.85 13.32 300 40,600 -0.8
05/09/2022
13.50
 614,300 13.36 13.64 13.32 0 62,800 -1.2
31/08/2022
13.36
 701,600 13.01 13.60 12.94 0 9,700 -0.2
30/08/2022
13.01
 710,000 13.36 13.71 13.01 500 61,400 -1.1
29/08/2022
13.36
 1,903,600 13.71 13.71 12.80 29,200 15,200 0.3
26/08/2022
13.71
 1,081,500 14.06 14.16 13.67 8,300 75,800 -1.3
25/08/2022
14.06
 949,900 13.85 14.34 13.95 0 105,600 -2.1
24/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/2196 (Volume + 21.96%, Ratio=0.22)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/373 (Volume + 3.73%, Ratio=0.04)
24/08/2022
13.85
 1,682,800 13.35 13.85 13.43 0 13,100 -0.3
23/08/2022
13.35
 1,338,600 12.74 13.35 12.43 66,400 0 1.6
22/08/2022
12.74
 1,257,200 13.35 13.41 12.74 2,500 79,000 -1.8
19/08/2022
13.35
 1,298,000 13.55 13.71 13.02 16,700 37,300 -0.5
18/08/2022
13.55
 1,168,800 13.10 13.80 12.88 36,900 200 0.9
17/08/2022
13.10
 1,299,100 12.85 13.35 12.96 20,300 7,300 0.3
16/08/2022
12.85
 1,432,500 12.35 12.88 12.21 24,900 0 0.6
15/08/2022
12.35
 643,100 12.27 12.52 12.24 32,300 0 0.7
12/08/2022
12.27
 1,198,600 11.68 12.27 11.57 86,200 0 1.9
11/08/2022
11.68
 1,732,800 12.18 12.49 11.46 2,000 23,500 -0.5
10/08/2022
12.18
 577,300 12.24 12.41 12.07 200 17,500 -0.4
09/08/2022
12.24
 650,200 12.18 12.52 11.96 1,200 2,900 -0.0
08/08/2022
12.18
 914,300 12.24 12.52 12.07 4,700 50,600 -1.0
05/08/2022
12.24
 1,296,700 11.60 12.24 11.35 22,300 1,600 0.5
04/08/2022
11.60
 835,700 11.57 11.85 11.35 9,500 21,500 -0.3
03/08/2022
11.57
 970,500 11.21 11.68 11.04 23,300 2,000 0.4
02/08/2022
11.21
 1,483,400 10.99 11.41 10.96 12,000 22,500 -0.2
01/08/2022
10.99
 1,152,100 10.29 10.99 10.35 17,700 0 0.3
29/07/2022
10.29
 853,300 10.15 10.54 10.10 10,400 1,000 0.2
28/07/2022
10.15
 850,200 9.79 10.35 10.01 31,700 1,500 0.6
27/07/2022
9.79
 673,000 9.57 9.90 9.37 27,500 5,300 0.4
26/07/2022
9.57
 310,800 9.82 9.99 9.57 400 18,300 -0.3
25/07/2022
9.82
 542,500 9.82 10.10 9.49 3,200 13,200 -0.2
22/07/2022
9.82
 585,300 10.07 10.24 9.82 7,800 3,600 -0.1
21/07/2022
10.07
 398,000 10.26 10.26 10.01 10,200 1,200 0.2
20/07/2022
10.26
 998,800 9.63 10.29 9.74 29,000 0 0.5
19/07/2022
9.63
 625,500 9.82 9.82 9.35 1,800 10,100 -0.1
18/07/2022
9.82
 484,500 9.85 10.10 9.82 0 13,300 -0.2
15/07/2022
9.85
 597,500 9.99 10.21 9.85 0 38,500 -0.7
14/07/2022
9.99
 1,145,100 9.35 9.99 9.18 12,000 3,700 0.1
13/07/2022
9.35
 455,500 9.46 9.63 9.35 2,800 12,400 -0.2
12/07/2022
9.46
 563,700 9.01 9.46 8.85 36,100 0 0.6
11/07/2022
9.01
 804,900 9.01 9.26 8.90 25,300 0 0.4
08/07/2022
9.01
 594,400 8.48 9.07 8.62 11,300 0 0.4
07/07/2022
8.48
 460,500 8.62 8.79 8.23 5,800 15,100 -0.1
06/07/2022
8.62
 567,400 9.10 9.10 8.57 6,700 8,000 -0.0
05/07/2022
9.10
 691,800 9.29 9.40 8.99 600 2,800 -0.0
04/07/2022
9.29
 698,500 8.90 9.40 9.07 4,000 17,800 -0.2
01/07/2022
8.90
 616,500 8.48 9.07 8.10 3,800 18,600 -0.2
30/06/2022
8.48
 740,200 9.10 9.10 8.48 0 17,400 -0.3
29/06/2022
9.10
 457,700 8.90 9.24 8.71 0 16,300 -0.3
28/06/2022
8.90
 668,600 8.79 9.18 8.90 900 14,500 -0.2
27/06/2022
8.79
 720,700 8.23 8.79 8.29 28,900 0 0.4
24/06/2022
8.23
 505,500 8.07 8.40 8.07 20,600 1,900 0.3
23/06/2022
8.07
 294,400 8.10 8.12 7.93 7,800 3,600 0.1
22/06/2022
8.10
 543,700 7.57 8.10 7.79 14,300 14,300 0
21/06/2022
7.57
 617,800 7.54 8.04 7.04 49,700 1,100 0.7
20/06/2022
7.54
 638,200 8.10 8.35 7.54 3,700 10,300 -0.1
17/06/2022
8.10
 430,300 8.68 8.68 8.10 3,100 0 0.0
16/06/2022
8.68
 546,300 9.18 9.63 8.54 3,100 28,800 -0.4
15/06/2022
9.18
 725,000 9.85 10.01 9.18 0 30,700 -0.5
14/06/2022
9.85
 408,500 10.46 10.46 9.79 1,900 38,600 -0.6
13/06/2022
10.46
 663,300 11.24 11.24 10.46 2,200 24,200 -0.4
10/06/2022
11.24
 432,500 11.88 11.88 11.13 3,300 17,700 -0.3
09/06/2022
11.88
 313,600 11.74 11.96 11.68 6,800 1,400 0.1
08/06/2022
11.74
 623,100 11.29 11.91 11.24 34,700 0 0.7
07/06/2022
11.29
 607,200 11.68 11.85 11.02 800 28,400 -0.6
06/06/2022
11.68
 633,700 11.80 12.24 11.49 1,100 1,200 -0.0
03/06/2022
11.80
 439,800 11.93 12.02 11.68 13,600 600 0.3
02/06/2022
11.93
 731,300 12.05 12.46 11.88 700 32,500 -0.7
01/06/2022
12.05
 452,600 12.05 12.35 11.68 0 21,700 -0.5
31/05/2022
12.05
 556,400 12.21 12.35 11.85 12,500 7,300 0.1
30/05/2022
12.21
 569,700 12.27 12.52 12.02 8,400 0 0.2
27/05/2022
12.27
 534,300 12.41 12.52 12.13 11,700 0 0.3
26/05/2022
12.41
 748,000 12.07 12.66 12.07 5,700 17,100 -0.3
25/05/2022
12.07
 708,200 11.41 12.07 11.41 25,100 0 0.5
24/05/2022
11.41
 709,200 11.13 11.41 10.46 33,400 7,300 0.5
23/05/2022
11.13
 794,300 11.85 11.96 11.04 5,600 21,800 -0.3
20/05/2022
11.85
 801,300 11.80 12.24 11.68 0 16,000 -0.3
19/05/2022
11.80
 1,206,100 11.07 11.82 10.74 20,000 3,000 0.4
18/05/2022
11.07
 933,500 10.71 11.41 10.85 4,200 7,800 -0.1
17/05/2022
10.71
 652,200 10.01 10.71 10.01 53,500 0 1.0
16/05/2022
10.01
 860,100 9.79 10.46 10.01 48,900 0 0.9
13/05/2022
9.79
 814,700 10.52 10.63 9.79 36,400 0 0.7
12/05/2022
10.52
 391,100 11.29 11.29 10.52 16,200 1,000 0.3
11/05/2022
11.29
 394,500 11.02 11.35 10.96 11,300 0 0.2
10/05/2022
11.02
 1,100,900 11.46 11.46 10.68 56,900 1,300 1.1
09/05/2022
11.46
 350,100 12.30 12.30 11.46 15,800 300 0.3
06/05/2022
12.30
 467,500 13.21 13.21 12.30 13,100 3,700 0.2
05/05/2022
13.21
 481,500 13.35 13.63 12.66 4,400 13,300 -0.2
04/05/2022
13.35
 379,300 14.02 14.13 13.07 0 101,800 -2.5

Chính sách bảo mật | Điều khoản sử dụng |