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

35.30
-0.40
(-1.12%)
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
(2025-11-04) 		-2.85 -7.48% 20,480,500 -208,800 -8.6
33.30
38.10
35.70
2 tháng
(2025-10-06) 		-6.25 -15.06% 78,643,500 -688,200 -29.8
33.30
44.90
35.70
3 tháng
(2025-09-05) 		-5.95 -14.44% 121,972,400 -945,700 -41.6
33.30
44.90
35.70
6 tháng
(2025-06-09) 		9.45 36.63% 336,861,000 -985,486 -57.2
25.40
44.90
35.70
12 tháng
(2024-12-09) 		9.87 38.86% 479,062,800 -72,790 -17.1
21.33
44.90
35.70
24 tháng
(2023-12-15) 		16.37 86.69% 887,127,100 -1,215,171 -78.2
18.88
44.90
35.70
36 tháng
(2022-12-20) 		25.60 265.27% 1,343,953,700 -2,050,571 -93.4
8.53
44.90
35.70
60 tháng
(2020-12-30) 		27.63 362.34% 1,939,255,690 -9,611,805 -224.2
5.27
44.90
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
35.30
 309,800 35.70 35.80 35.20 5,600 60,200 0
04/12/2025
35.70
 776,800 35.70 35.80 35.30 40,900 101,500 -2.2
03/12/2025
35.25
 1,209,800 34.70 35.60 34.30 22,600 61,100 -1.3
02/12/2025
34.30
 905,000 33.55 34.35 33 168,000 59,400 3.7
01/12/2025
33.55
 592,200 34.05 34.45 33.55 32,600 48,100 -0.5
28/11/2025
34.05
 514,900 34.45 34.70 34 48,900 12,300 1.3
27/11/2025
34.40
 612,800 35 35 34.30 99,400 19,500 2.8
26/11/2025
34.90
 759,800 33.30 35.15 33.30 135,300 19,600 4.0
25/11/2025
33.30
 1,084,200 35 35.15 33 24,800 185,700 -5.6
24/11/2025
35
 303,100 35.05 35.50 35 18,400 23,900 -0.2
21/11/2025
35
 608,300 35.20 35.55 34.80 15,800 75,300 -2.1
20/11/2025
35.30
 455,400 35.65 35.80 35.15 15,200 38,800 -0.8
19/11/2025
35.65
 854,100 36.55 36.85 35.50 14,800 76,700 -2.3
18/11/2025
36.50
 1,240,700 36.40 37.20 36.30 52,500 273,400 -8.1
17/11/2025
36.10
 964,200 35.50 36.15 35.35 36,500 93,700 -2.1
14/11/2025
35.35
 1,059,400 35.35 36.15 35.10 49,500 167,400 -4.2
13/11/2025
35.35
 752,500 35.95 35.95 35.35 8,700 116,100 -3.8
12/11/2025
35.70
 1,048,000 35.50 36 35.15 107,800 152,100 -1.6
11/11/2025
35.15
 828,400 34.90 35.35 34.50 145,800 80,900 2.3
10/11/2025
34.60
 1,085,300 35 36.40 34.25 245,700 123,700 4.2
07/11/2025
35.10
 1,259,200 36.65 37 35 227,700 217,000 0.3
06/11/2025
36.65
 751,900 37.40 37.55 36.50 91,800 128,600 -1.4
05/11/2025
37.40
 923,700 38.20 38.25 37.30 44,400 66,200 -0.9
04/11/2025
38.10
 2,667,600 35.50 38.10 34.50 390,000 165,500 7.8
03/11/2025
35.65
 2,998,600 38.30 38.45 35.65 258,100 142,300 4.2
31/10/2025
38.30
 1,072,500 38.90 39.30 38.30 60,200 19,800 1.6
30/10/2025
38.90
 1,196,700 39.95 39.95 38.70 59,500 192,900 -5.2
29/10/2025
39.55
 1,159,300 39.95 40.05 39.35 12,000 273,300 -10.4
28/10/2025
40
 1,297,800 38.50 40 38.10 74,000 116,000 -1.6
27/10/2025
38.45
 1,577,900 39.10 40.10 38.05 138,000 163,800 -1.1
24/10/2025
38.50
 2,109,400 39.35 39.35 38.05 247,900 447,300 -7.7
23/10/2025
39.55
 1,772,300 41 41.05 39.50 74,500 398,200 -13.1
22/10/2025
40.90
 3,002,100 41.60 41.65 39 134,100 659,800 -21.2
21/10/2025
41.35
 3,767,000 41.80 42 40 209,900 108,800 4.0
20/10/2025
41.80
 5,517,400 44.50 46.70 41.80 896,600 330,400 23.9
17/10/2025
44.90
 3,805,100 45.35 46.50 44.50 411,800 738,900 -14.9
16/10/2025
44.50
 2,776,200 44.70 45.60 44.05 132,100 336,300 -9.2
15/10/2025
44
 2,645,300 43.85 44.40 43.40 255,400 226,700 1.2
14/10/2025
43.70
 4,813,000 46 46 43.45 385,300 605,200 -10.3
13/10/2025
44.80
 4,709,000 42 44.80 41.65 496,500 604,700 -4.9
10/10/2025
42.55
 2,830,800 42.30 43.30 42.25 320,200 214,000 4.5
09/10/2025
42.20
 1,490,600 42.20 42.20 41.60 0 0 0
08/10/2025
41.80
 3,249,600 43.50 43.55 41.50 333,800 305,700 1.1
07/10/2025
42.10
 3,531,400 41.50 42.50 41.50 784,900 51,600 30.8
06/10/2025
41.50
 2,841,000 39.90 41.50 38.90 322,200 150,700 7.1
03/10/2025
38.80
 2,211,900 39 39.55 38.60 280,900 213,300 2.6
02/10/2025
39.50
 1,685,300 41.50 41.50 39.10 63,500 209,700 -6.0
01/10/2025
41
 1,537,200 41.60 42.30 41 109,400 252,900 -6.0
30/09/2025
41.50
 2,527,500 41.75 41.85 40.30 226,700 391,100 -6.9
29/09/2025
41.70
 2,917,200 40.50 42 40.10 567,800 86,900 20.0
26/09/2025
40.35
 1,761,100 41.35 41.35 40.10 60,700 70,700 -0.4
25/09/2025
41.20
 3,448,400 39.85 41.50 39.80 685,100 90,100 24.1
24/09/2025
39.70
 926,200 38.10 39.70 38.10 73,900 62,600 0.4
23/09/2025
38.60
 747,500 38.45 38.95 38.20 79,900 34,300 1.8
22/09/2025
38.20
 1,468,300 39.30 39.40 37.75 38,000 120,600 -3.2
19/09/2025
39.35
 534,700 39.40 39.75 39.15 4,700 27,700 -0.9
18/09/2025
39.20
 1,019,900 39.05 39.60 38.60 76,200 63,400 0.5
17/09/2025
38.70
 1,201,600 39.60 39.80 38.70 46,500 71,900 -1.0
16/09/2025
39.60
 1,757,300 41.15 41.15 39.50 39,900 287,900 -10.1
15/09/2025
40.20
 1,650,100 40 40.75 40 143,800 23,800 4.8
12/09/2025
39.85
 1,378,400 40 40.15 39.65 57,200 225,300 -6.7
11/09/2025
39.90
 2,481,000 39.30 40 37.60 225,900 494,500 -10.3
10/09/2025
39.40
 1,217,500 39.55 39.75 38.75 24,300 137,200 -4.5
09/09/2025
39.45
 2,242,000 38.80 39.45 38.20 193,800 314,300 -4.7
08/09/2025
38.65
 5,456,400 40.95 41.15 38.65 448,900 77,600 14.7
05/09/2025
41.20
 5,159,400 45.50 45.50 41.20 89,400 538,200 -20.1
04/09/2025
44.05
 4,030,600 42.35 44.10 42.30 318,700 97,100 9.5
03/09/2025
42.20
 2,335,100 43 43.20 41.75 58,300 280,000 -9.4
29/08/2025
42.60
 5,346,000 42.50 43.50 42.05 295,000 652,100 -15.4
28/08/2025
41.40
 2,515,600 40.60 41.50 40.40 290,200 234,100 0
27/08/2025
40.60
 2,789,300 40.80 41.70 40.50 210,400 374,500 -6.7
26/08/2025
40.35
 3,626,300 37.55 40.35 37.35 600,600 110,300 18.8
25/08/2025
37.75
 3,593,800 39.90 40.40 37.75 465,300 131,700 12.9
22/08/2025
39.15
 4,714,800 40.85 41.50 38.75 270,800 279,200 -0.7
21/08/2025
41.60
 3,530,700 41.50 43.20 41.50 131,500 56,600 3.1
20/08/2025
41.50
 3,982,700 42.85 42.90 39.75 188,500 257,100 -3.1
19/08/2025
42.70
 4,649,900 42 43.55 41.70 317,300 57,500 11.0
18/08/2025
41.90
 4,762,700 43.20 43.20 41.75 84,400 596,000 -21.6
15/08/2025
43.15
 5,894,300 45.35 45.50 41.80 198,300 505,600 -13.8
14/08/2025
44.75
 3,769,400 45.50 46.85 44 52,900 717,200 -30.1
13/08/2025
44.85
 8,307,900 42.90 44.85 41.50 624,200 245,100 16.2
12/08/2025
41.95
 5,739,600 40.90 41.95 40.30 495,400 24,100 19.5
11/08/2025
40.50
 4,043,900 39.90 41 39.60 697,500 283,200 16.7
08/08/2025
39.90
 4,609,300 41.15 42.05 39.65 196,200 621,600 -17.4
07/08/2025
40.95
 2,767,700 41.70 41.70 40.15 7,100 632,600 -25.5
06/08/2025
41
 2,911,000 40.90 41.30 40.05 344,100 402,500 -2.4
05/08/2025
40.50
 7,400,100 40.95 42 38 384,800 1,409,700 -42.9
04/08/2025
40.65
 3,273,600 38.50 40.70 38 725,600 359,400 14.4
01/08/2025
39.30
 4,666,700 40.70 42.10 39 441,600 550,800 -4.7
31/07/2025
40.80
 3,348,400 40.60 41.20 39.15 377,100 302,300 2.9
30/07/2025
40.50
 6,517,000 39.55 41 37.05 1,332,700 597,900 28.2
29/07/2025
39.55
 8,721,800 43.35 43.35 39.55 905,500 529,800 14.7
28/07/2025
42.50
 4,267,500 41.90 43.50 41.50 59,200 1,031,700 -41.3
25/07/2025
40.70
 7,808,500 37.50 40.80 37.50 721,300 451,600 10.4
24/07/2025
38.15
 3,635,400 38.35 38.35 37 793,000 158,200 23.9
23/07/2025
36.80
 6,614,900 35.95 36.80 35.80 552,600 291,900 9.5
22/07/2025
34.40
 3,832,900 32 34.40 31.70 270,200 144,800 4.0
21/07/2025
32.15
 4,912,900 33 33 31.65 61,000 107,000 -1.5
18/07/2025
30.85
 2,779,200 31 31.70 30.40 93,600 32,400 1.9
17/07/2025
30.85
 3,107,300 30.70 30.95 30 201,300 178,400 0.7
16/07/2025
30.50
 2,559,400 29.70 30.50 29.40 220,600 20,100 6.1

Chính sách bảo mật | Điều khoản sử dụng |