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

20.45
0.45
(2.25%)
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
(2026-06-29) 		-5.15 -20.48% 61,222,200 -260,386 0
20
28.90
20.45
2 tháng
(2026-05-29) 		-1.33 -6.23% 93,568,000 -233,718 0
20
28.90
20.45
3 tháng
(2026-04-29) 		-0.39 -1.92% 109,320,800 31,881 0
20
28.90
20.45
6 tháng
(2026-01-29) 		-4.38 -17.95% 155,045,800 291,196 10.4
19.10
28.90
20.45
12 tháng
(2025-08-04) 		-11.76 -37.02% 408,726,700 -2,468,404 -113.3
19.10
35.08
20.45
24 tháng
(2024-08-07) 		0.33 1.69% 777,394,200 -1,019,694 -51.2
16.66
35.08
20.45
36 tháng
(2023-08-14) 		5.52 38.14% 1,249,534,000 -1,393,275 -88.2
10.60
35.08
20.45
60 tháng
(2021-08-23) 		7.79 63.74% 1,893,924,200 -2,739,319 -116.8
4.12
35.08
20.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2026
20.45
 1,974,900 19.60 21 19.50 318,900 133,100 0
27/07/2026
20
 3,195,900 21.60 21.70 20 346,000 207,200 0
24/07/2026
21.50
 1,625,200 22.65 22.80 21.50 1,300 254,105 0
23/07/2026
22.75
 2,920,100 22.90 23.85 21.50 179,000 285,068 0
22/07/2026
22.90
 2,745,100 22.80 23.70 22.10 461,600 52,088 0
21/07/2026
22.60
 3,947,300 23.50 24.20 22.60 258,300 303,500 0
20/07/2026
24.30
 4,175,800 24.40 25.10 24.30 65,332 900 0
17/07/2026
26.10
 2,461,600 27.20 27.95 26.10 69,700 196,800 0
16/07/2026
27.20
 3,080,400 27 27.50 25.50 242,700 99,700 0
15/07/2026
27.30
 2,405,600 27.35 27.90 26.95 34,900 32,600 0
14/07/2026
27.15
 1,881,000 27 27.15 26.05 199,800 72,800 0
13/07/2026
26.90
 3,506,200 27.40 27.95 26 100,800 28,900 0
10/07/2026
27.90
 1,879,400 28.50 29 27.60 700 221,800 0
09/07/2026
28.60
 3,112,500 27.75 29.35 27.30 81,300 517,311 0
08/07/2026
28.15
 2,379,900 29.05 29.40 28.05 1,200 140,600 0
07/07/2026
28.90
 3,171,300 27 28.90 26.95 201,200 244,200 0
06/07/2026
27.05
 4,454,100 28.10 28.10 26.25 422,872 1,000 0
03/07/2026
28.20
 2,968,200 28.70 29.05 28.10 16,800 68,800 0
02/07/2026
28.40
 4,398,000 27.15 28.50 26.85 400,300 108,118 0
01/07/2026
26.80
 1,739,800 26.20 26.90 26 12,600 142,400 0
30/06/2026
26.15
 4,090,600 25.20 26.90 25.20 106,200 484,100 0
29/06/2026
25.15
 1,084,200 24.90 25.60 24.80 99,400 100,400 0
26/06/2026
24.90
 2,202,700 25.10 25.60 24.65 79,400 171,600 0
25/06/2026
25.40
 1,520,600 26 26.25 25.40 74,500 88,100 0
24/06/2026
25.85
 2,197,900 25.40 26.10 25.30 244,800 231,600 0
23/06/2026
25.50
 3,607,400 26 27.20 25.30 421,100 339,600 0
22/06/2026
25.90
 2,003,300 26.50 26.50 25.10 35,600 384,200 0
19/06/2026
25.90
 3,059,200 24.80 26.75 24.80 299,200 167,300 0
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

Chính sách bảo mật | Điều khoản sử dụng |