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

21.95
0
(0%)
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
(2026-08-19) 		0.25 1.15% 32,078,700 15,470 3.3
21.30
32.10
21.95
2 tháng
(2026-07-20) 		-2.35 -9.67% 80,519,700 -287,330 -4.2
20
32.10
21.95
3 tháng
(2026-06-22) 		-3.95 -15.25% 134,664,400 -1,116,130 -27.6
20
32.10
21.95
6 tháng
(2026-03-23) 		2.85 14.91% 195,115,300 -20,330 -1.1
16.76
32.10
21.95
12 tháng
(2025-09-23) 		-8.21 -27.21% 362,705,000 386,870 0.9
16.76
35.08
21.95
24 tháng
(2024-09-30) 		-0.29 -1.28% 808,216,400 2,300,430 -30.9
11.72
35.08
21.95
36 tháng
(2023-10-04) 		7.31 49.92% 1,282,752,400 3,484,582 -21.4
10.60
35.08
21.95
60 tháng
(2021-10-14) 		10.44 90.69% 1,969,915,400 3,611,538 -17.1
4.12
35.08
21.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
9.62
 3,699,900 9.18 9.64 9.01 197,800 5,700 3.4
06/04/2023
9.01
 2,950,500 9.56 9.67 8.96 16,900 66,300 -0.8
05/04/2023
9.45
 2,270,800 9.42 9.51 9.23 2,100 19,100 -0.3
04/04/2023
9.45
 3,369,200 9.15 9.53 9.15 300 0 0.0
03/04/2023
9.34
 2,114,600 9.40 9.51 9.18 2,800 7,700 -0.1
31/03/2023
9.15
 3,549,700 8.66 9.15 8.52 88,600 101,500 -0.2
30/03/2023
8.63
 2,265,500 8.99 8.99 8.63 3,200 129,700 -2.0
29/03/2023
8.74
 2,559,900 8.44 8.74 8.41 1,300 0 0.0
28/03/2023
8.41
 3,059,400 8.47 8.63 8.28 5,100 6,600 0.0
27/03/2023
8.39
 2,429,100 8.14 8.52 8.11 27,400 0 0.4
24/03/2023
8.14
 2,043,900 8.36 8.44 8.11 22,700 10,800 0.2
23/03/2023
8.19
 2,902,800 7.68 8.25 7.65 14,700 6,000 0.1
22/03/2023
7.81
 2,160,700 7.87 7.98 7.73 0 11,500 -0.2
21/03/2023
7.76
 1,490,800 7.46 7.76 7.29 12,600 23,200 -0.1
20/03/2023
7.35
 1,733,500 7.54 7.76 7.35 0 0 0
17/03/2023
7.57
 1,183,900 7.81 7.81 7.51 2,200 2,200 0
16/03/2023
7.59
 3,443,000 7.43 7.73 7.40 26,800 6,000 0.3
15/03/2023
7.38
 1,255,000 7.24 7.38 7.16 1,800 5,000 0.0
14/03/2023
6.91
 1,193,500 7.27 7.27 6.86 5,000 19,300 -0.2
13/03/2023
7.16
 1,072,700 7.10 7.38 7.05 0 6,200 -0.1
10/03/2023
7.32
 789,200 7.21 7.38 7.16 200 17,100 -0.2
09/03/2023
7.32
 1,210,400 7.35 7.43 7.29 10,200 0 0.1
08/03/2023
7.27
 1,063,700 6.97 7.27 6.91 13,000 100 0.2
07/03/2023
7.02
 558,500 6.94 7.13 6.91 0 38,500 -0.5
06/03/2023
6.88
 492,800 6.99 7.13 6.88 0 600 0.0
03/03/2023
6.86
 546,300 7.21 7.21 6.86 2,900 0 0.0
02/03/2023
7.13
 553,900 7.21 7.27 6.97 400 9,700 -0.1
01/03/2023
7.18
 733,700 6.75 7.18 6.67 12,500 0 0.2
28/02/2023
6.75
 725,600 6.83 6.88 6.67 0 7,300 -0.1
27/02/2023
6.67
 1,109,500 6.86 7.02 6.67 4,000 1,600 0.0
24/02/2023
7.10
 660,300 7.38 7.40 7.10 1,000 10,900 -0.1
23/02/2023
7.38
 1,193,700 7.27 7.38 6.99 1,000 11,500 -0.1
22/02/2023
7.32
 2,448,900 7.59 7.76 7.32 14,000 12,300 0.0
21/02/2023
7.81
 1,364,600 7.95 7.98 7.76 0 5,000 -0.1
20/02/2023
7.76
 1,471,500 7.27 7.76 7.27 24,900 1,000 0.3
17/02/2023
7.27
 846,500 7.27 7.35 7.13 2,000 0 0.0
16/02/2023
7.32
 808,800 7.07 7.32 7.05 13,000 43 0.2
15/02/2023
7.02
 672,500 6.97 7.21 6.94 1,100 1,677 0.0
14/02/2023
6.97
 472,400 6.99 7.05 6.86 0 2,000 0.0
13/02/2023
6.86
 1,773,500 7.21 7.21 6.86 13,000 16,000 0.0
10/02/2023
7.35
 637,200 7.46 7.54 7.21 0 5,100 -0.1
09/02/2023
7.54
 509,000 7.54 7.65 7.43 0 0 0.2
08/02/2023
7.54
 879,400 7.43 7.59 7.27 16,900 0 0.2
07/02/2023
7.38
 838,600 7.51 7.70 7.21 14,200 15,700 0.0
06/02/2023
7.43
 808,600 7.21 7.46 7.21 0 1,600 0.0
03/02/2023
7.38
 948,800 7.54 7.59 7.24 0 0 0.2
02/02/2023
7.40
 1,599,500 7.59 7.76 7.38 13,400 2,000 0.2
01/02/2023
7.70
 2,409,800 8.41 8.41 7.70 300 38 0.0
31/01/2023
8.28
 1,492,200 7.98 8.28 7.98 1,500 0 0.0
30/01/2023
7.98
 2,358,800 7.98 8.33 7.92 0 1,500 0.0
27/01/2023
8.03
 2,067,100 8.55 8.60 8.03 2,700 6,200 -0.1
26/01/2023
11.72
 1,368,700 11.69 12.02 11.36 165,700 0 3.5
25/01/2023
11.72
 1,368,700 11.69 12.02 11.36 165,700 0 3.5
24/01/2023
11.72
 1,368,700 11.69 12.02 11.36 165,700 0 3.5
23/01/2023
11.72
 1,368,700 11.69 12.02 11.36 165,700 0 3.5
20/01/2023
11.72
 1,368,700 11.69 12.02 11.36 165,700 0 3.5
19/01/2023
8.44
 1,060,300 8.28 8.66 8.28 100 0 0.0
18/01/2023
8.44
 1,173,400 8.36 8.47 8.30 500 0 0.0
17/01/2023
8.36
 1,771,900 7.98 8.36 7.98 9,800 0 0.1
16/01/2023
7.92
 1,027,100 7.92 7.95 7.70 0 3,100 0.0
13/01/2023
7.87
 1,242,100 7.92 8.00 7.76 1,000 500 0.0
12/01/2023
7.76
 1,044,000 7.92 7.92 7.62 0 0 -0.1
11/01/2023
7.84
 1,618,500 7.59 8.00 7.57 1,500 9,100 -0.1
10/01/2023
7.51
 704,000 7.51 7.59 7.24 3,100 24,400 -0.3
09/01/2023
7.48
 773,600 7.65 7.70 7.48 1,000 8,400 -0.1
06/01/2023
7.48
 1,420,200 7.65 7.84 7.43 0 41,400 -0.6
05/01/2023
7.54
 1,044,700 7.54 7.70 7.24 11,200 29,200 -0.2
04/01/2023
7.51
 1,496,300 7.68 7.73 7.51 30,200 3,600 0.4
03/01/2023
7.38
 932,800 6.91 7.38 6.91 15,700 0 0.2
30/12/2022
6.91
 737,400 6.94 7.13 6.91 0 46,500 -0.6
29/12/2022
6.94
 855,700 7.43 7.54 6.94 12,000 3,400 0.1
28/12/2022
7.43
 1,145,500 7.32 7.59 7.24 0 41,100 -0.6
27/12/2022
7.32
 1,315,700 6.86 7.32 6.69 91,200 10,051 1.1
26/12/2022
6.86
 1,580,400 7.35 7.35 6.86 0 6,884 -0.1
23/12/2022
7.35
 686,400 7.48 7.51 7.24 2,800 28,900 -0.4
22/12/2022
7.48
 1,190,000 7.21 7.48 7.10 25,400 0 0.3
21/12/2022
7.21
 1,239,900 7.54 7.89 7.02 19,000 5,300 0.2
20/12/2022
7.54
 3,210,100 8.00 8.00 7.46 30,700 1,000 0.4
19/12/2022
8.00
 1,932,600 8.14 8.58 8.00 3,900 3,700 0.0
16/12/2022
8.14
 2,291,600 8.28 8.47 8.03 0 0 0.3
15/12/2022
8.28
 1,668,200 8.25 8.71 8.09 22,000 0 0.3
14/12/2022
8.25
 3,002,400 7.76 8.28 8.00 0 0 0.0
13/12/2022
7.76
 2,191,000 7.27 7.76 7.21 3,200 0 0.0
12/12/2022
7.27
 3,076,500 7.79 8.25 7.27 600 0 0.0
09/12/2022
7.79
 2,654,400 7.29 7.79 7.38 7,400 19 0.1
08/12/2022
7.29
 1,330,700 6.83 7.29 7.16 0 700 0.0
07/12/2022
6.83
 2,078,200 7.05 7.32 6.67 0 36,700 -0.5
06/12/2022
7.05
 4,321,200 6.99 7.46 7.05 200 69,400 -0.9
05/12/2022
6.99
 1,283,900 6.56 6.99 6.94 800 21,609 -0.3
02/12/2022
6.56
 2,001,800 6.15 6.56 5.98 4,600 5,700 0.0
01/12/2022
6.15
 2,057,500 6.01 6.42 6.12 4,900 6,400 0.0
30/11/2022
6.01
 1,253,600 5.63 6.01 5.63 12,900 46,900 -0.4
29/11/2022
5.63
 2,194,200 5.26 5.63 5.38 6,500 29,400 -0.2
28/11/2022
5.26
 841,100 4.92 5.26 5.08 0 400 0.0
25/11/2022
4.92
 581,000 4.60 4.92 4.70 14,500 3,800 0.1
24/11/2022
4.60
 440,500 4.55 4.70 4.43 21,600 7,945 0.1
23/11/2022
4.55
 605,400 4.89 5.02 4.55 0 11,456 -0.1
22/11/2022
4.89
 937,900 4.85 5.18 4.81 10,200 16,810 -0.1
21/11/2022
4.85
 715,400 4.92 5.11 4.81 3,000 38,100 -0.3
18/11/2022
4.92
 821,200 4.71 4.97 4.45 5,800 35,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc