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)
11/11/2022
6.08
 911,400 6.54 6.76 6.08 3,100 14,200 -0.1
10/11/2022
6.54
 646,000 7.03 7.03 6.54 1,000 29,600 -0.3
09/11/2022
7.03
 377,900 7.10 7.38 6.85 8,600 20,000 -0.1
08/11/2022
7.10
 497,700 7.06 7.27 6.73 37,700 11 0.4
07/11/2022
7.06
 1,109,600 7.59 7.66 7.06 0 59,600 -0.6
04/11/2022
7.59
 1,144,300 8.15 8.15 7.59 400 21,202 -0.2
03/11/2022
8.15
 896,000 8.29 8.39 7.97 7,000 68 0.1
02/11/2022
8.29
 684,000 8.29 8.50 8.11 13,900 8,900 0.1
01/11/2022
8.29
 1,410,600 7.80 8.32 7.83 20,400 1 0.2
31/10/2022
7.80
 848,700 7.83 8.15 7.38 12,600 32,821 -0.2
28/10/2022
7.83
 861,100 7.66 8.04 7.76 0 30,400 -0.3
27/10/2022
7.66
 1,118,700 7.17 7.66 7.13 54,000 2,500 0.5
26/10/2022
7.17
 868,800 7.69 7.87 7.17 10,300 19,600 -0.1
25/10/2022
7.69
 1,878,400 7.97 8.39 7.45 38,800 0 0.4
24/10/2022
7.97
 647,100 8.57 8.67 7.97 19,600 28,800 -0.1
21/10/2022
8.57
 637,600 9.20 9.23 8.57 2,000 28,600 -0.3
20/10/2022
9.20
 720,200 9.51 9.51 9.13 0 9,700 -0.1
19/10/2022
9.51
 340,700 9.51 9.72 9.51 7,800 3,000 0.1
18/10/2022
9.51
 483,600 9.44 9.86 9.51 14,700 900 0.2
17/10/2022
9.44
 287,500 9.58 9.58 9.16 4,000 12,500 -0.1
14/10/2022
9.58
 605,500 9.27 9.79 9.51 3,300 10,900 -0.1
13/10/2022
9.27
 199,000 9.23 9.41 9.13 0 28,700 -0.4
12/10/2022
9.23
 532,600 8.99 9.55 8.74 4,900 4,500 0.0
11/10/2022
8.99
 419,300 9.65 9.72 8.99 0 2,000 -0.0
10/10/2022
9.65
 501,700 9.30 9.76 8.78 39,300 0 0.5
07/10/2022
9.30
 567,100 10 10 9.30 34,300 1,200 0.4
06/10/2022
10
 542,100 10.73 10.84 10 5,000 2,000 0.0
05/10/2022
10.73
 352,100 10.24 10.84 10.42 10,500 0 0.2
04/10/2022
10.24
 598,400 10.70 11.05 10.24 2,300 0 0.0
03/10/2022
10.70
 482,500 11.50 11.50 10.70 100 0 0.0
30/09/2022
11.50
 804,000 10.91 11.64 10.24 23,000 2,000 0.3
29/09/2022
10.91
 455,900 11.61 11.96 10.91 0 0 -0.1
28/09/2022
11.61
 666,100 11.61 11.96 11.47 0 4,634 -0.1
27/09/2022
11.61
 365,200 11.61 11.89 11.50 0 5,008 -0.1
26/09/2022
11.61
 785,600 12.45 12.45 11.61 100 0 0.0
23/09/2022
12.45
 555,100 12.48 12.83 12.38 200 11,800 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |