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

31.45
-0.25
(-0.79%)
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)
27/01/2026
31.45
 738,100 31.70 32 31.30 48,700 123,500 -2.4
26/01/2026
31.70
 999,500 32.85 33.15 31.70 2,100 75,000 -2.4
23/01/2026
32.85
 727,800 33.10 33.70 32.80 101,500 80,900 0.7
22/01/2026
33
 1,113,700 33.10 33.40 32.50 182,400 32,900 4.9
21/01/2026
32.60
 1,930,400 33.75 33.75 32 66,000 251,700 -6.1
20/01/2026
33.85
 1,600,200 34.20 34.55 33.85 83,100 156,900 -2.5
19/01/2026
33.95
 843,800 33.90 34.70 33.90 31,000 146,200 -3.9
16/01/2026
33.80
 1,409,800 33.70 34.95 33.30 92,900 197,100 -3.5
15/01/2026
33.65
 1,411,800 33.95 34.40 33.65 155,300 134,900 0.7
14/01/2026
33.95
 1,970,100 34.60 34.70 33.70 287,800 20,900 9.1
13/01/2026
34.50
 1,643,900 35.65 35.70 34.20 66,000 154,400 -3.1
12/01/2026
34.30
 1,910,000 32.60 34.30 32.60 265,300 17,400 8.3
09/01/2026
32.10
 935,900 32.55 32.60 32 17,500 104,100 -2.8
08/01/2026
32.10
 1,197,200 32.30 32.90 31.90 134,300 8,900 4.1
07/01/2026
31.90
 651,000 31.05 32.85 31.05 3,300 3,300 -0.0
06/01/2026
31.05
 954,800 31.20 31.55 30.25 125,100 26,100 3.0
05/01/2026
30.85
 1,610,500 33.20 33.30 30.85 24,300 134,700 -3.6
31/12/2025
33.15
 488,000 33.95 33.95 33.15 800 123,700 -4.1
30/12/2025
33.60
 432,300 33.55 33.85 33.50 7,400 56,900 -1.7
29/12/2025
33.50
 402,000 33.80 34.50 33.45 100 98,800 -3.3
26/12/2025
33.80
 980,100 33.90 34.45 32.90 89,600 158,700 -2.3
25/12/2025
34
 810,700 34.80 35.25 34 32,700 78,000 -1.6
24/12/2025
34.80
 692,100 34.15 35 34.15 120,300 20,400 3.5
23/12/2025
34.55
 756,200 35.25 35.25 34.30 75,000 59,800 0.5
22/12/2025
35
 1,065,800 34.05 35 34 149,600 56,800 3.2
19/12/2025
33.70
 546,800 33.95 33.95 33.25 22,000 66,400 -1.5
18/12/2025
33.40
 459,700 33.55 33.75 33.20 24,500 84,600 -2.0
17/12/2025
33.50
 488,300 34.25 34.25 33.50 0 126,300 -4.3
16/12/2025
34.25
 1,165,200 33.55 34.90 32 191,700 65,100 4.2
15/12/2025
33.35
 841,100 33.20 34 33 60,100 138,300 -2.6
12/12/2025
33.20
 878,800 35.30 35.30 33.20 138,800 72,200 2.2
11/12/2025
35.15
 644,600 35.50 36 35 44,400 87,800 -1.5
10/12/2025
35.40
 662,400 35.10 35.45 34.65 48,300 39,100 0.3
09/12/2025
35
 819,300 34.50 35.15 33.80 109,300 96,300 0.4
08/12/2025
34.70
 622,000 35 35.40 34.25 76,500 45,500 1.1
05/12/2025
35.10
 756,300 35.70 35.80 34.90 5,600 64,400 -2.1
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

Chính sách bảo mật | Điều khoản sử dụng |