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

25
-0.50
(-1.96%)
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
(2026-05-19) 		3.62 16.57% 23,207,000 261,867 0
20.90
25.50
25
2 tháng
(2026-04-20) 		4.02 18.69% 34,673,000 321,067 0
20.23
25.50
25
3 tháng
(2026-03-20) 		4.99 24.34% 52,114,800 807,582 11.7
19.10
25.50
25
6 tháng
(2025-12-22) 		-1.84 -6.74% 105,863,700 550,682 2.9
19.10
27.34
25
12 tháng
(2025-06-23) 		5.27 26.02% 438,450,800 -596,104 -60.4
19.10
35.08
25
24 tháng
(2024-06-28) 		4.44 21.08% 747,677,000 -1,105,008 -75.6
16.66
35.08
25
36 tháng
(2023-07-04) 		13.15 106.53% 1,226,973,700 -1,066,189 -91.6
10.60
35.08
25
60 tháng
(2021-07-14) 		17.57 221.62% 1,864,228,100 -2,463,633 -121.7
4.12
35.08
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2026
25
 1,821,700 25.40 25.70 24.85 171,500 161,200 0
17/06/2026
25.50
 3,981,100 24.65 25.90 24.55 517,600 321,300 0
16/06/2026
24.55
 3,642,800 23.50 24.55 23.15 251,000 261,278 0
15/06/2026
22.95
 1,721,400 21.80 22.95 21.75 157,300 92,100 0
12/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/28 (Volume + 28%, Ratio=0.28)
12/06/2026
21.45
 605,100 22 22 21.40 1,004 157,500 0
11/06/2026
21.33
 1,256,400 21.25 21.64 21.25 189,964 58,100 0
10/06/2026
21.29
 605,800 20.82 21.33 20.82 194,400 19,100 0
09/06/2026
20.90
 243,800 20.94 21.13 20.86 5,300 36,500 0
08/06/2026
20.90
 803,800 21.25 21.37 20.74 25,600 127,100 0
05/06/2026
21.48
 460,000 21.60 21.80 21.41 115,500 7,900 0
04/06/2026
21.56
 482,200 21.48 21.80 21.45 121,000 33,000 0
03/06/2026
21.33
 467,300 20.78 21.64 20.78 24,400 41,800 0
02/06/2026
21.09
 534,400 21.88 21.88 21.09 27,500 106,622 0
01/06/2026
21.72
 515,500 21.37 22.07 21.33 41,600 84,500 0
29/05/2026
21.33
 613,400 21.52 21.72 21.33 6,800 88,000 0
28/05/2026
21.56
 777,000 22.23 22.50 21.56 36,900 128,100 0
27/05/2026
22.19
 685,300 22.38 22.50 22.11 51,900 70,800 0
26/05/2026
22.27
 1,186,900 21.88 22.34 21.84 52,800 30,401 0
25/05/2026
21.76
 445,600 22.27 22.27 21.68 7,900 60,200 0
22/05/2026
21.99
 1,224,600 21.33 22.11 20.86 132,700 158,700 0
21/05/2026
21.33
 352,000 21.41 21.76 21.09 69,500 33,400 0
20/05/2026
21.33
 1,555,800 21.95 21.99 20.39 209,500 123,900 0
19/05/2026
21.88
 1,046,800 22.50 22.66 21.48 130,700 68,700 0
18/05/2026
22.34
 1,161,300 21.80 22.42 21.80 211,500 17,000 0
15/05/2026
21.91
 930,600 22.07 22.23 21.72 144,100 52,000 0
14/05/2026
21.95
 996,900 21.64 22.30 21.64 19,800 45,200 0
13/05/2026
21.68
 1,023,800 21.41 21.88 21.37 49,700 112,400 0
12/05/2026
21.37
 409,200 21.33 21.48 21.13 0 52,300 0
11/05/2026
21.33
 1,114,000 20.90 21.84 20.86 157,300 82,200 0
08/05/2026
20.98
 495,400 21.05 21.25 20.90 76,100 13,000 0
07/05/2026
21.05
 330,700 21.41 21.45 20.98 7,700 64,300 0
06/05/2026
21.17
 1,000,400 20.59 21.37 20.51 105,600 134,500 0
05/05/2026
20.51
 264,000 20.51 20.63 20.39 6,600 43,600 0
04/05/2026
20.59
 381,900 20.66 20.98 20.59 60,400 24,500 0
29/04/2026
20.39
 370,600 20.12 20.55 20.12 69,600 19,500 0
28/04/2026
20.23
 393,800 20.66 20.78 20.23 6,200 8,300 0
24/04/2026
20.63
 334,200 20.74 20.94 20.51 10,900 47,600 0
23/04/2026
20.86
 627,800 20.47 20.94 20.47 43,000 101,900 0
22/04/2026
20.78
 482,400 20.86 21.09 20.70 13,200 33,300 0
21/04/2026
21.02
 725,800 21.52 21.68 21.02 36,600 131,600 0
20/04/2026
21.48
 423,200 21.37 21.60 21.17 57,100 33,000 0
17/04/2026
21.25
 543,100 21.41 21.60 21.25 15,900 84,300 0
16/04/2026
21.37
 662,100 21.72 21.91 21.17 45,400 131,900 0
15/04/2026
21.72
 767,700 22.03 22.27 21.72 22,300 2,800 0
14/04/2026
21.91
 455,100 22.27 22.27 21.84 0 57,700 0
13/04/2026
21.91
 790,200 21.48 22.07 21.33 70,000 7,300 0
10/04/2026
21.60
 993,500 22.23 22.30 21.60 100 39,100 0
09/04/2026
22.03
 789,500 22.42 22.50 22.03 2,000 5,085 0
08/04/2026
22.70
 1,554,400 22.30 22.85 21.95 119,700 36,300 0
07/04/2026
21.45
 656,900 21.05 21.45 20.94 122,700 8,700 0.9
06/04/2026
20.90
 593,700 21.21 21.56 20.90 87,000 22,500 1.8
03/04/2026
21.25
 734,700 21.80 21.88 21.17 163,600 81,800 2.5
02/04/2026
21.80
 1,003,100 21.60 22.19 21.56 28,000 105,500 -2.5
01/04/2026
21.95
 1,523,900 22.15 22.27 21.72 800 123,700 -4.1
31/03/2026
21.37
 1,194,400 20.90 22.03 20.86 51,500 101,200 -1.4
30/03/2026
20.70
 679,100 20.70 20.86 20.31 125,600 55,500 1.9
27/03/2026
20.98
 725,700 20.31 20.98 20.31 125,600 55,500 1.9
26/03/2026
20.35
 428,200 20.35 20.51 20.20 74,400 41,700 0.9
25/03/2026
20.35
 655,200 19.92 20.55 19.88 218,500 10,200 5.3
24/03/2026
19.61
 646,300 19.69 20.04 19.38 40,300 24,800 0.4
23/03/2026
19.10
 1,152,300 20.35 20.35 19.10 40,300 24,800 0.4
20/03/2026
20.51
 892,700 20.35 20.78 20.35 176,900 23,700 4.0
19/03/2026
20.55
 780,400 20.70 20.70 20.31 35,700 55,800 -0.6
18/03/2026
21.02
 748,300 21.33 21.56 20.90 23,600 33,600 -0.3
17/03/2026
21.33
 604,800 21.45 22.15 21.29 0 22,500 -0.6
16/03/2026
21.21
 502,200 21.17 21.60 21.09 56,600 46,400 0.3
13/03/2026
21.05
 1,042,000 20.94 21.68 20.94 56,600 46,400 0.3
12/03/2026
21.64
 585,800 21.72 22.34 21.64 29,800 900 0.8
11/03/2026
22.19
 1,110,400 21.72 22.54 21.64 24,000 8,000 0.5
10/03/2026
21.72
 2,138,300 22.27 22.66 21.02 16,200 12,900 0.1
09/03/2026
22.19
 584,300 22.19 22.38 22.19 16,200 12,900 0.1
06/03/2026
23.83
 976,700 25.04 25.04 23.75 13,100 187,000 -5.4
05/03/2026
25.04
 2,217,300 25 25.98 24.61 244,800 90,800 5.0
04/03/2026
24.38
 1,449,600 23.95 24.53 22.81 163,600 81,800 2.5
03/03/2026
23.91
 1,100,600 24.02 24.96 23.83 89,200 68,900 0.6
02/03/2026
24.02
 1,202,800 23.36 24.61 23.36 84,200 64,900 0.6
27/02/2026
24.80
 673,000 25 25.31 24.65 68,200 58,500 0.3
26/02/2026
24.84
 440,800 25 25.08 24.61 25,300 55,800 -1.0
25/02/2026
24.80
 547,100 25 25.16 24.69 30,400 60,600 -1.0
24/02/2026
24.84
 966,000 24.61 25.31 24.49 80,000 56,400 0.8
23/02/2026
24.49
 456,200 24.69 24.69 24.14 64,700 50,700 0.4
13/02/2026
24.06
 433,700 23.83 24.22 23.75 60,100 7,700 1.6
12/02/2026
23.83
 301,200 23.79 24.34 23.79 3,000 3,000 0
11/02/2026
23.71
 662,700 23.28 23.95 23.05 115,400 18,700 2.9
10/02/2026
23.28
 531,800 23.44 23.98 23.20 100 24,400 -0.7
09/02/2026
23.44
 358,800 23.63 23.67 23.40 0 88,900 -2.7
06/02/2026
23.44
 912,700 24.22 24.26 23.44 0 88,900 -2.7
05/02/2026
24.30
 555,400 24.92 25 24.30 18,600 33,600 -0.5
04/02/2026
24.92
 872,800 25 25.43 24.84 28,000 105,500 -2.5
03/02/2026
24.61
 911,500 24.22 24.84 24.22 84,200 64,900 0.6
02/02/2026
24.22
 663,400 24.45 24.61 24.06 25,200 124,700 -3.1
30/01/2026
24.41
 549,500 24.41 24.80 24.30 73,200 38,900 1.1
29/01/2026
24.38
 415,900 24.22 24.61 24.22 51,500 6,000 1.4
28/01/2026
24.14
 1,177,200 24.92 24.92 24.02 66,200 124,700 -1.8
27/01/2026
24.57
 738,100 24.77 25 24.45 48,700 123,500 -2.4
26/01/2026
24.77
 999,500 25.66 25.90 24.77 2,100 75,000 -2.4
23/01/2026
25.66
 727,800 25.86 26.33 25.63 101,500 80,900 0.7
22/01/2026
25.78
 1,113,700 25.86 26.09 25.39 182,400 32,900 4.9
21/01/2026
25.47
 1,930,400 26.37 26.37 25 66,000 251,700 -6.1
20/01/2026
26.45
 1,600,200 26.72 26.99 26.45 83,100 156,900 -2.5

Chính sách bảo mật | Điều khoản sử dụng |