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

33
0.70
(2.17%)
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
(2025-03-18) 		-6.75 -17.29% 33,225,300 98,616 4.6
30.50
40.55
33
2 tháng
(2025-02-17) 		-3.05 -8.63% 65,251,500 -139,446 -4.8
30.50
40.55
33
3 tháng
(2025-01-17) 		-1.45 -4.30% 72,457,200 169,450 5.7
30.50
40.55
33
6 tháng
(2024-10-21) 		-6.10 -15.89% 116,128,900 -510,004 -19.8
30.50
40.55
33
12 tháng
(2024-04-22) 		-3.90 -10.77% 329,028,900 -2,218,040 -92.0
30.50
45.75
33
24 tháng
(2023-04-28) 		15.65 93.99% 815,002,600 -340,085 -47.4
16.65
45.75
33
36 tháng
(2022-05-04) 		13.21 69.16% 1,092,338,200 -2,106,829 -76.2
7.54
45.75
33
60 tháng
(2020-05-13) 		27.88 630.76% 1,602,250,690 -11,738,409 -226.2
4.42
45.75
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2025
33
 854,100 31.30 33.20 31.30 176,600 8,300 5.5
16/04/2025
32.30
 1,052,500 33.30 33.50 32.30 0 57,100 -1.9
15/04/2025
33.20
 1,335,200 34.10 34.30 33.15 0 56,300 -1.9
14/04/2025
34.35
 1,599,500 34 34.90 33.40 29,000 42,700 -0.5
11/04/2025
34
 2,886,400 34.20 34.40 32 45,800 123,000 -2.5
10/04/2025
32.60
 101,700 32.60 32.60 32.60 0 0 0
09/04/2025
30.50
 3,007,500 30.50 32.15 30.50 64,900 66,900 -0.0
08/04/2025
32.75
 1,520,800 32.75 34 32.75 100,300 700 3.3
04/04/2025
35.20
 3,430,700 34.15 35.55 34.15 70,600 76,500 -0.2
03/04/2025
36.70
 2,504,900 36.90 38.30 36.70 8,900 84,700 -2.9
02/04/2025
39.45
 1,083,100 39.35 39.85 39.25 58,100 31,500 1.1
01/04/2025
39.35
 698,000 39.40 39.50 38.80 11,800 6,600 0.2
31/03/2025
39.10
 1,340,800 38.70 39.55 38.50 68,000 20,200 1.9
28/03/2025
39
 1,102,500 38.65 39.55 38.50 31,900 14,300 0.7
27/03/2025
38.70
 1,094,100 38.75 39.30 38.70 16,900 3,500 0.5
26/03/2025
39.15
 1,296,600 39.70 39.95 38.90 400 22,800 -0.9
25/03/2025
40
 1,275,800 40.65 40.70 39.75 0 0 0
24/03/2025
40.50
 1,873,600 40.40 40.50 39.45 19,773 205,400 -7.4
21/03/2025
40.50
 639,100 40.70 40.90 40.20 0 0 0
20/03/2025
40.55
 2,810,000 39.65 41.70 39.65 194,100 89,757 4.1
19/03/2025
39.60
 1,521,600 38.90 39.85 38.90 269,200 9,800 10.2
18/03/2025
39.05
 1,050,900 39.60 39.85 39.05 40,400 19,700 0.8
17/03/2025
39.35
 1,149,100 38.95 39.60 38.55 48,400 212 1.9
14/03/2025
38.95
 986,800 39.20 39.45 38.65 10,100 58,700 -1.9
13/03/2025
39.20
 1,684,200 39.50 40.10 39.10 56,700 20,900 1.4
12/03/2025
39.70
 1,374,700 39.75 39.90 39.35 102 67,800 -2.7
11/03/2025
39.70
 1,772,000 38.55 39.70 38.55 73,300 97,300 -0.9
10/03/2025
39.20
 1,358,200 39.50 39.90 38.80 2,000 34,400 -1.3
07/03/2025
39.05
 1,055,700 39.75 39.90 39.05 6,100 75,900 -2.8
06/03/2025
39.60
 2,252,100 38.90 39.80 38.45 187,100 155,300 1.2
05/03/2025
38.40
 1,236,600 38.90 39.55 38.35 12,900 143,400 -5.1
04/03/2025
39
 1,535,600 39.20 39.80 37.80 41,400 22,800 0.7
03/03/2025
39.10
 1,943,600 38.50 39.80 38.15 211,701 20,500 7.4
28/02/2025
38.50
 2,418,700 38.90 39.30 38.40 157,200 227,100 -2.7
27/02/2025
38.70
 2,052,600 38.10 38.80 38 1,800 82,453 -3.1
26/02/2025
38.10
 2,738,000 37.45 38.90 37.15 20,500 4,900 0.6
25/02/2025
37.25
 2,524,900 37 37.50 36.65 107,500 267,700 -5.9
24/02/2025
36.75
 1,872,000 35.10 36.80 35.10 258,100 10,000 8.9
21/02/2025
35.15
 545,100 35.45 35.55 35.10 0 16,100 -0.6
20/02/2025
35.45
 1,033,800 36 36.10 35.45 29,400 156,000 -4.5
19/02/2025
35.50
 599,800 35.50 35.60 35.25 5,600 93,200 -3.1
18/02/2025
35.25
 665,400 35.30 35.70 35.10 7,500 5,000 0.1
17/02/2025
35.35
 1,227,300 34.85 35.65 34.50 145,000 60,800 3.0
14/02/2025
34.55
 979,800 34.75 35.30 34.50 124,300 59,900 2.2
13/02/2025
34.35
 383,800 34.50 34.55 34.20 7,300 42,600 -1.2
12/02/2025
34.50
 517,000 34.10 34.80 34.10 58,100 7,700 1.7
11/02/2025
34.35
 368,300 34.50 34.70 34.10 4,700 17,000 -0.4
10/02/2025
34.35
 691,800 34.15 34.90 33.95 56,600 5,600 1.8
07/02/2025
34.45
 349,600 34.50 34.65 34.35 2,900 43,004 -1.4
06/02/2025
34.65
 632,700 34.70 35.20 34.45 69,200 17,500 1.8
05/02/2025
34.45
 435,100 34.70 34.70 34.25 16,500 48,500 -1.1
04/02/2025
34.30
 660,200 33.45 34.40 33.30 105,700 29,000 2.6
03/02/2025
33.45
 273,000 33.50 33.65 33.20 14,000 11,000 0.1
24/01/2025
33.60
 352,900 33.45 33.75 33.45 36,300 1,600 1.2
23/01/2025
33.70
 432,600 33.15 34.20 33.15 85,400 6,300 2.7
22/01/2025
33.05
 361,600 33.50 33.50 33.05 5,900 900 0.2
21/01/2025
33.45
 306,400 33.60 33.95 33.35 13,500 0 0.5
20/01/2025
33.50
 219,300 34.05 34.05 33.50 0 1,800 -0.1
17/01/2025
33.75
 241,600 33.90 34 33.60 900 0 0.0
16/01/2025
33.90
 638,100 33.65 34.85 33.60 8,200 88,900 -2.8
15/01/2025
33.40
 318,000 33.50 33.55 33.10 1,800 6,400 -0.2
14/01/2025
33
 149,500 33.35 33.35 33 1,400 10,800 -0.3
13/01/2025
33.35
 716,100 32.55 33.50 32.20 77,600 24,900 1.7
10/01/2025
32.55
 527,900 33.10 33.45 32.55 4,300 0 0.1
09/01/2025
33.15
 235,200 33.40 33.65 33.15 0 15,500 -0.5
08/01/2025
33.40
 461,300 33 33.65 33 46,900 0 1.6
07/01/2025
33.05
 635,900 33.60 34 32.90 0 1,500 -0.1
06/01/2025
33.50
 542,300 34.15 34.55 32.50 15,500 8,200 0.2
03/01/2025
34.50
 708,600 35.50 35.50 34.50 0 28,102 -1.0
02/01/2025
35.35
 259,500 35.60 35.65 35.20 1,500 11,000 -0.3
31/12/2024
35.50
 201,200 35.65 35.75 35.35 8,200 0 0.3
30/12/2024
35.65
 464,800 35.75 36.15 35.65 28,000 49,000 -0.8
27/12/2024
35.70
 378,300 35.85 35.95 35.55 11,000 20,000 -0.3
26/12/2024
35.80
 193,200 35.85 36 35.75 0 4,900 -0.2
25/12/2024
35.85
 825,600 35.50 36.45 35.30 48,700 3 1.7
24/12/2024
35.20
 428,000 35.55 35.55 35.05 26,900 28,200 -0.1
23/12/2024
35.40
 245,100 35.30 35.65 35.30 4,900 0 0.2
20/12/2024
35.40
 346,000 35.70 35.70 35.40 0 0 0
19/12/2024
35.55
 727,300 35.55 35.80 35.45 13,700 80,400 -2.4
18/12/2024
36.05
 442,400 35.90 36.20 35.80 13,600 19,700 -0.2
17/12/2024
36
 346,900 36.25 36.35 36 1,700 3,319 -0.1
16/12/2024
36.15
 313,700 36 36.20 35.85 2,200 13,200 -0.4
13/12/2024
36
 515,600 36.10 36.20 35.85 800 36,800 -1.3
12/12/2024
36.10
 580,800 36.50 36.60 36.05 4,000 49,200 -1.6
11/12/2024
36.35
 904,000 36.30 36.55 36.05 74,000 21,730 1.9
10/12/2024
36.05
 726,500 36.10 36.40 35.95 43,500 3,700 1.4
09/12/2024
36.30
 722,900 36.30 36.70 36.10 38,000 0 1.4
06/12/2024
36.20
 976,500 36.60 36.75 35.95 3,500 0 0.1
05/12/2024
36.35
 2,311,800 34 36.35 33.20 60,600 8,700 1.9
04/12/2024
34
 1,247,300 34.75 34.75 33.90 0 31,200 -1.1
03/12/2024
34.80
 482,200 35.45 35.45 34.80 0 13,000 -0.5
02/12/2024
35.15
 419,000 35.20 35.55 35.05 8,500 16,200 -0.3
29/11/2024
35.10
 468,900 34.85 35.50 34.85 18,900 8,600 0.4
28/11/2024
35.25
 518,800 35.75 35.75 35.05 0 24,900 -0.9
27/11/2024
35.20
 311,800 35.40 35.40 35.05 0 18,300 -0.6
26/11/2024
35.30
 866,000 34.95 35.75 34.95 37,100 5,200 1.1
25/11/2024
34.85
 502,800 34.95 35.15 34.45 14,300 60,100 -1.6
22/11/2024
34.80
 583,200 35.20 35.30 34.60 100 89,900 -3.1
21/11/2024
35.15
 346,100 35.30 35.30 34.65 0 26,900 -0.9
20/11/2024
34.95
 1,182,700 34.05 36 34.05 52,300 74,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |