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) 		-4.80 -17.74% 59,148,100 -194,080 0
20
28.90
22.25
2 tháng
(2026-06-08) 		1.35 6.47% 102,701,900 -410,908 0
20
28.90
22.25
3 tháng
(2026-05-07) 		1.20 5.68% 119,510,600 -190,431 0
20
28.90
22.25
6 tháng
(2026-02-06) 		-1.19 -5.07% 163,284,000 181,884 13.4
19.10
28.90
22.25
12 tháng
(2025-08-11) 		-9.39 -29.68% 399,971,700 -902,616 -39.5
19.10
35.08
22.25
24 tháng
(2024-08-15) 		2.86 14.72% 777,667,000 -839,706 -37.7
16.66
35.08
22.25
36 tháng
(2023-08-21) 		9.08 68.99% 1,252,328,100 -1,590,187 -88.1
10.60
35.08
22.25
60 tháng
(2021-08-31) 		10.42 88.04% 1,890,990,100 -3,087,331 -121.1
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)
22/05/2023
9.59
 2,303,400 9.45 9.75 9.53 0 0 0
19/05/2023
9.45
 1,777,800 9.37 9.53 9.29 0 10,200 -0.2
18/05/2023
9.37
 2,142,100 9.10 9.59 9.07 67,700 200 1.2
17/05/2023
9.10
 2,361,700 9.45 9.48 9.07 0 15,700 -0.3
16/05/2023
9.45
 1,401,500 9.29 9.45 9.21 34,500 100 0.6
15/05/2023
9.29
 1,989,900 9.70 9.78 9.29 400 12,600 -0.2
12/05/2023
9.70
 2,090,300 9.48 9.70 9.42 22,700 0 0.4
11/05/2023
9.48
 2,991,800 9.29 9.64 9.29 50,500 0 0.9
10/05/2023
9.29
 1,958,200 9.23 9.40 9.23 5,800 7,200 -0.0
09/05/2023
9.23
 1,197,200 9.34 9.40 9.12 0 154,200 -2.6
08/05/2023
9.34
 2,314,900 9.15 9.40 9.15 4,200 100,000 -1.6
05/05/2023
9.15
 1,136,500 9.23 9.31 9.01 1,200 100,100 -1.7
04/05/2023
9.23
 1,807,300 9.10 9.34 8.93 10,800 105,500 -1.6
28/04/2023
9.10
 1,389,500 8.88 9.12 8.82 11,300 100 0.2
27/04/2023
8.88
 1,292,000 8.96 8.99 8.80 0 100,000 -1.6
26/04/2023
8.96
 1,351,300 8.74 8.96 8.63 5,400 92,768 -1.4
25/04/2023
8.74
 4,179,400 9.40 9.45 8.74 0 100,000 -1.6
24/04/2023
9.40
 1,322,600 9.53 9.64 9.34 0 100,419 -1.7
21/04/2023
9.53
 2,899,900 9.21 9.78 9.18 1,000 128,800 -2.2
20/04/2023
9.21
 1,449,800 9.40 9.42 9.10 0 123,800 -2.1
19/04/2023
9.40
 2,881,700 9.64 9.92 9.31 800 134,120 -2.3
18/04/2023
9.64
 3,379,000 9.10 9.64 9.01 25,200 115,300 -1.6
17/04/2023
9.10
 1,179,200 8.96 9.23 8.93 28,400 101,000 -1.2
14/04/2023
8.96
 2,062,500 9.12 9.40 8.96 31,100 137,800 -1.7
13/04/2023
9.12
 1,734,900 9.29 9.34 9.04 0 128,300 -2.1
12/04/2023
9.29
 1,732,400 9.72 9.72 9.23 0 233,600 -4.0
11/04/2023
9.72
 2,390,500 9.51 9.72 9.07 3,200 105,900 -1.8
10/04/2023
9.51
 2,305,100 9.51 10.00 9.23 0 2,200 -0.0
07/04/2023
9.51
 3,500,800 9.01 9.64 9.01 197,800 5,700 3.4
06/04/2023
9.01
 2,950,500 9.45 9.67 8.96 16,900 66,300 -0.8
05/04/2023
9.45
 2,270,800 9.45 9.51 9.23 2,100 19,100 -0.3
04/04/2023
9.45
 3,369,200 9.34 9.53 9.15 300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |