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

21.55
0.25
(1.17%)
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
(2026-09-07) 		-2.50 -11.16% 22,644,700 68,500 2.5
19.90
22.40
21.55
2 tháng
(2026-08-06) 		-1.95 -8.92% 54,997,500 -211,500 -4.2
19.90
23.40
21.55
3 tháng
(2026-07-07) 		-9 -31.14% 111,681,600 -980,000 -26.1
19.90
28.90
21.55
6 tháng
(2026-04-08) 		-2.80 -12.32% 188,057,900 -812,100 -21.0
19.90
28.90
21.55
12 tháng
(2025-10-10) 		-13.34 -40.14% 329,922,700 -2,495,300 -96.2
19.10
35.08
21.55
24 tháng
(2024-10-15) 		-2.04 -9.28% 775,677,600 222,360 -75.3
16.66
35.08
21.55
36 tháng
(2023-10-23) 		7.01 54.34% 1,220,011,000 -415,108 -113.0
10.60
35.08
21.55
60 tháng
(2021-11-01) 		7.48 60.28% 1,906,752,900 -1,206,252 -131.1
4.12
35.08
21.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 7.05 7.13 6.91 0 46,500 -0.6
29/12/2022
6.94
 855,700 7.35 7.54 6.94 12,000 3,400 0.1
28/12/2022
7.43
 1,145,500 7.38 7.59 7.24 0 41,100 -0.6
27/12/2022
7.32
 1,315,700 6.69 7.32 6.69 91,200 10,051 1.1
26/12/2022
6.86
 1,580,400 7.32 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 7.40 7.48 7.10 25,400 0 0.3
21/12/2022
7.21
 1,239,900 7.70 7.89 7.02 19,000 5,300 0.2
20/12/2022
7.54
 3,210,100 7.92 7.98 7.46 30,700 1,000 0.4
19/12/2022
8.00
 1,932,600 8.19 8.58 8.00 3,900 3,700 0.0
16/12/2022
8.14
 2,291,600 8.22 8.47 8.03 0 0 0.3
15/12/2022
8.28
 1,668,200 8.19 8.71 8.09 22,000 0 0.3
14/12/2022
8.25
 3,002,400 8.28 8.28 8.00 0 0 0.0
13/12/2022
7.76
 2,191,000 7.35 7.76 7.21 3,200 0 0.0
12/12/2022
7.27
 3,076,500 8.25 8.25 7.27 600 0 0.0
09/12/2022
7.79
 2,654,400 7.68 7.79 7.38 7,400 19 0.1
08/12/2022
7.29
 1,330,700 7.16 7.29 7.16 0 700 0.0
07/12/2022
6.83
 2,078,200 6.99 7.32 6.67 0 36,700 -0.5
06/12/2022
7.05
 4,321,200 7.16 7.46 7.05 200 69,400 -0.9
05/12/2022
6.99
 1,283,900 6.99 6.99 6.94 800 21,609 -0.3
02/12/2022
6.56
 2,001,800 6.06 6.56 5.98 4,600 5,700 0.0
01/12/2022
6.15
 2,057,500 6.39 6.42 6.12 4,900 6,400 0.0
30/11/2022
6.01
 1,253,600 5.90 6.01 5.63 12,900 46,900 -0.4
29/11/2022
5.63
 2,194,200 5.63 5.63 5.38 6,500 29,400 -0.2
28/11/2022
5.26
 841,100 5.26 5.26 5.08 0 400 0.0
25/11/2022
4.92
 581,000 4.75 4.92 4.70 14,500 3,800 0.1
24/11/2022
4.60
 440,500 4.48 4.70 4.43 21,600 7,945 0.1
23/11/2022
4.55
 605,400 4.84 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 4.97 5.11 4.81 3,000 38,100 -0.3
18/11/2022
4.92
 821,200 4.80 4.97 4.45 5,800 35,900 -0.3
17/11/2022
4.71
 532,800 4.51 4.71 4.51 11,200 17,300 -0.1
16/11/2022
4.40
 1,241,600 3.84 4.40 3.84 56,300 0 0.5
15/11/2022
4.12
 335,200 4.15 4.21 4.12 26,900 0 0.2
14/11/2022
4.43
 911,000 4.45 4.56 4.43 51,800 1,300 0.4
11/11/2022
4.75
 911,400 5.14 5.28 4.75 3,100 14,200 -0.1
10/11/2022
5.11
 646,000 5.46 5.46 5.11 1,000 29,600 -0.3
09/11/2022
5.49
 377,900 5.68 5.76 5.35 8,600 20,000 -0.1
08/11/2022
5.55
 497,700 5.26 5.68 5.26 37,700 11 0.4
07/11/2022
5.52
 1,109,600 5.93 5.98 5.52 0 59,600 -0.6
04/11/2022
5.93
 1,144,300 6.26 6.34 5.93 400 21,202 -0.2
03/11/2022
6.36
 896,000 6.36 6.56 6.23 7,000 68 0.1
02/11/2022
6.47
 684,000 6.50 6.64 6.34 13,900 8,900 0.1
01/11/2022
6.47
 1,410,600 6.34 6.50 6.12 20,400 1 0.2
31/10/2022
6.09
 848,700 6.06 6.36 5.76 12,600 32,821 -0.2
28/10/2022
6.12
 861,100 6.06 6.28 6.06 0 30,400 -0.3
27/10/2022
5.98
 1,118,700 5.82 5.98 5.57 54,000 2,500 0.5
26/10/2022
5.60
 868,800 6.15 6.15 5.60 10,300 19,600 -0.1

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