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

21.45
0.10
(0.47%)
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
(2026-05-13) 		-0.45 -1.62% 17,369,200 365,641 0
21.45
28.60
21.45
2 tháng
(2026-04-13) 		-0.75 -2.67% 27,940,800 95,941 0
21.45
28.60
21.45
3 tháng
(2026-03-16) 		0.15 0.55% 44,800,100 670,456 10.6
21.45
29.05
21.45
6 tháng
(2025-12-15) 		-6.05 -18.14% 99,414,400 273,556 -3.2
21.45
35
21.45
12 tháng
(2025-06-17) 		0.70 2.63% 433,948,800 -747,130 -61.9
21.45
44.90
21.45
24 tháng
(2024-06-24) 		-0.50 -1.79% 746,073,000 -1,031,634 -68.9
21.33
44.90
21.45
36 tháng
(2023-06-28) 		12.02 78.67% 1,222,985,300 -1,101,015 -90.3
13.57
44.90
21.45
60 tháng
(2021-07-08) 		15.45 130.41% 1,861,343,000 -2,143,359 -113.1
5.27
44.90
21.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
21.45
 605,100 22 22 21.40 1,004 157,500 0
11/06/2026
27.30
 1,256,400 27.20 27.70 27.20 189,964 58,100 0
10/06/2026
27.25
 605,800 26.65 27.30 26.65 194,400 19,100 0
09/06/2026
26.75
 243,800 26.80 27.05 26.70 5,300 36,500 0
08/06/2026
26.75
 803,800 27.20 27.35 26.55 25,600 127,100 0
05/06/2026
27.50
 460,000 27.65 27.90 27.40 115,500 7,900 0
04/06/2026
27.60
 482,200 27.50 27.90 27.45 121,000 33,000 0
03/06/2026
27.30
 467,300 26.60 27.70 26.60 24,400 41,800 0
02/06/2026
27
 534,400 28 28 27 27,500 106,622 0
01/06/2026
27.80
 515,500 27.35 28.25 27.30 41,600 84,500 0
29/05/2026
27.30
 613,400 27.55 27.80 27.30 6,800 88,000 0
28/05/2026
27.60
 777,000 28.45 28.80 27.60 36,900 128,100 0
27/05/2026
28.40
 685,300 28.65 28.80 28.30 51,900 70,800 0
26/05/2026
28.50
 1,186,900 28 28.60 27.95 52,800 30,401 0
25/05/2026
27.85
 445,600 28.50 28.50 27.75 7,900 60,200 0
22/05/2026
28.15
 1,224,600 27.30 28.30 26.70 132,700 158,700 0
21/05/2026
27.30
 352,000 27.40 27.85 27 69,500 33,400 0
20/05/2026
27.30
 1,555,800 28.10 28.15 26.10 209,500 123,900 0
19/05/2026
28
 1,046,800 28.80 29 27.50 130,700 68,700 0
18/05/2026
28.60
 1,161,300 27.90 28.70 27.90 211,500 17,000 0
15/05/2026
28.05
 930,600 28.25 28.45 27.80 144,100 52,000 0
14/05/2026
28.10
 996,900 27.70 28.55 27.70 19,800 45,200 0
13/05/2026
27.75
 1,023,800 27.40 28 27.35 49,700 112,400 0
12/05/2026
27.35
 409,200 27.30 27.50 27.05 0 52,300 0
11/05/2026
27.30
 1,114,000 26.75 27.95 26.70 157,300 82,200 0
08/05/2026
26.85
 495,400 26.95 27.20 26.75 76,100 13,000 0
07/05/2026
26.95
 330,700 27.40 27.45 26.85 7,700 64,300 0
06/05/2026
27.10
 1,000,400 26.35 27.35 26.25 105,600 134,500 0
05/05/2026
26.25
 264,000 26.25 26.40 26.10 6,600 43,600 0
04/05/2026
26.35
 381,900 26.45 26.85 26.35 60,400 24,500 0
29/04/2026
26.10
 370,600 25.75 26.30 25.75 69,600 19,500 0
28/04/2026
25.90
 393,800 26.45 26.60 25.90 6,200 8,300 0
24/04/2026
26.40
 334,200 26.55 26.80 26.25 10,900 47,600 0
23/04/2026
26.70
 627,800 26.20 26.80 26.20 43,000 101,900 0
22/04/2026
26.60
 482,400 26.70 27 26.50 13,200 33,300 0
21/04/2026
26.90
 725,800 27.55 27.75 26.90 36,600 131,600 0
20/04/2026
27.50
 423,200 27.35 27.65 27.10 57,100 33,000 0
17/04/2026
27.20
 543,100 27.40 27.65 27.20 15,900 84,300 0
16/04/2026
27.35
 662,100 27.80 28.05 27.10 45,400 131,900 0
15/04/2026
27.80
 767,700 28.20 28.50 27.80 22,300 2,800 0
14/04/2026
28.05
 455,100 28.50 28.50 27.95 0 57,700 0
13/04/2026
28.05
 790,200 27.50 28.25 27.30 70,000 7,300 0
10/04/2026
27.65
 993,500 28.45 28.55 27.65 100 39,100 0
09/04/2026
28.20
 789,500 28.70 28.80 28.20 2,000 5,085 0
08/04/2026
29.05
 1,554,400 28.55 29.25 28.10 119,700 36,300 0
07/04/2026
27.45
 656,900 26.95 27.45 26.80 122,700 8,700 0.9
06/04/2026
26.75
 593,700 27.15 27.60 26.75 87,000 22,500 1.8
03/04/2026
27.20
 734,700 27.90 28 27.10 163,600 81,800 2.5
02/04/2026
27.90
 1,003,100 27.65 28.40 27.60 28,000 105,500 -2.5
01/04/2026
28.10
 1,523,900 28.35 28.50 27.80 800 123,700 -4.1
31/03/2026
27.35
 1,194,400 26.75 28.20 26.70 51,500 101,200 -1.4
30/03/2026
26.50
 679,100 26.50 26.70 26 125,600 55,500 1.9
27/03/2026
26.85
 725,700 26 26.85 26 125,600 55,500 1.9
26/03/2026
26.05
 428,200 26.05 26.25 25.85 74,400 41,700 0.9
25/03/2026
26.05
 655,200 25.50 26.30 25.45 218,500 10,200 5.3
24/03/2026
25.10
 646,300 25.20 25.65 24.80 40,300 24,800 0.4
23/03/2026
24.45
 1,152,300 26.05 26.05 24.45 40,300 24,800 0.4
20/03/2026
26.25
 892,700 26.05 26.60 26.05 176,900 23,700 4.0
19/03/2026
26.30
 780,400 26.50 26.50 26 35,700 55,800 -0.6
18/03/2026
26.90
 748,300 27.30 27.60 26.75 23,600 33,600 -0.3
17/03/2026
27.30
 604,800 27.45 28.35 27.25 0 22,500 -0.6
16/03/2026
27.15
 502,200 27.10 27.65 27 56,600 46,400 0.3
13/03/2026
26.95
 1,042,000 26.80 27.75 26.80 56,600 46,400 0.3
12/03/2026
27.70
 585,800 27.80 28.60 27.70 29,800 900 0.8
11/03/2026
28.40
 1,110,400 27.80 28.85 27.70 24,000 8,000 0.5
10/03/2026
27.80
 2,138,300 28.50 29 26.90 16,200 12,900 0.1
09/03/2026
28.40
 584,300 28.40 28.65 28.40 16,200 12,900 0.1
06/03/2026
30.50
 976,700 32.05 32.05 30.40 13,100 187,000 -5.4
05/03/2026
32.05
 2,217,300 32 33.25 31.50 244,800 90,800 5.0
04/03/2026
31.20
 1,449,600 30.65 31.40 29.20 163,600 81,800 2.5
03/03/2026
30.60
 1,100,600 30.75 31.95 30.50 89,200 68,900 0.6
02/03/2026
30.75
 1,202,800 29.90 31.50 29.90 84,200 64,900 0.6
27/02/2026
31.75
 673,000 32 32.40 31.55 68,200 58,500 0.3
26/02/2026
31.80
 440,800 32 32.10 31.50 25,300 55,800 -1.0
25/02/2026
31.75
 547,100 32 32.20 31.60 30,400 60,600 -1.0
24/02/2026
31.80
 966,000 31.50 32.40 31.35 80,000 56,400 0.8
23/02/2026
31.35
 456,200 31.60 31.60 30.90 64,700 50,700 0.4
13/02/2026
30.80
 433,700 30.50 31 30.40 60,100 7,700 1.6
12/02/2026
30.50
 301,200 30.45 31.15 30.45 3,000 3,000 0
11/02/2026
30.35
 662,700 29.80 30.65 29.50 115,400 18,700 2.9
10/02/2026
29.80
 531,800 30 30.70 29.70 100 24,400 -0.7
09/02/2026
30
 358,800 30.25 30.30 29.95 0 88,900 -2.7
06/02/2026
30
 912,700 31 31.05 30 0 88,900 -2.7
05/02/2026
31.10
 555,400 31.90 32 31.10 18,600 33,600 -0.5
04/02/2026
31.90
 872,800 32 32.55 31.80 28,000 105,500 -2.5
03/02/2026
31.50
 911,500 31 31.80 31 84,200 64,900 0.6
02/02/2026
31
 663,400 31.30 31.50 30.80 25,200 124,700 -3.1
30/01/2026
31.25
 549,500 31.25 31.75 31.10 73,200 38,900 1.1
29/01/2026
31.20
 415,900 31 31.50 31 51,500 6,000 1.4
28/01/2026
30.90
 1,177,200 31.90 31.90 30.75 66,200 124,700 -1.8
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

Chính sách bảo mật | Điều khoản sử dụng |