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)
25/10/2022
6.01
 1,878,400 5.85 6.56 5.82 38,800 0 0.4
24/10/2022
6.23
 647,100 6.58 6.77 6.23 19,600 28,800 -0.1
21/10/2022
6.69
 637,600 7.21 7.21 6.69 2,000 28,600 -0.3
20/10/2022
7.18
 720,200 7.29 7.43 7.13 0 9,700 -0.1
19/10/2022
7.43
 340,700 7.54 7.59 7.43 7,800 3,000 0.1
18/10/2022
7.43
 483,600 7.59 7.70 7.43 14,700 900 0.2
17/10/2022
7.38
 287,500 7.38 7.48 7.16 4,000 12,500 -0.1
14/10/2022
7.48
 605,500 7.48 7.65 7.43 3,300 10,900 -0.1
13/10/2022
7.24
 199,000 7.24 7.35 7.13 0 28,700 -0.4
12/10/2022
7.21
 532,600 6.83 7.46 6.83 4,900 4,500 0.0
11/10/2022
7.02
 419,300 7.54 7.59 7.02 0 2,000 0.0
10/10/2022
7.54
 501,700 6.86 7.62 6.86 39,300 0 0.5
07/10/2022
7.27
 567,100 7.48 7.76 7.27 34,300 1,200 0.4
06/10/2022
7.81
 542,100 8.47 8.47 7.81 5,000 2,000 0.0
05/10/2022
8.39
 352,100 8.14 8.47 8.14 10,500 0 0.2
04/10/2022
8.00
 598,400 8.41 8.63 8.00 2,300 0 0.0
03/10/2022
8.36
 482,500 8.82 8.96 8.36 100 0 0.0
30/09/2022
8.99
 804,000 8.30 9.10 8.00 23,000 2,000 0.3
29/09/2022
8.52
 455,900 9.34 9.34 8.52 0 0 -0.1
28/09/2022
9.07
 666,100 9.01 9.34 8.96 0 4,634 -0.1
27/09/2022
9.07
 365,200 9.29 9.29 8.99 0 5,008 -0.1
26/09/2022
9.07
 785,600 9.40 9.56 9.07 100 0 0.0
23/09/2022
9.72
 555,100 9.70 10.03 9.67 200 11,800 -0.2
22/09/2022
9.75
 807,900 9.29 9.83 9.18 5,700 0 0.1
21/09/2022
9.34
 201,700 9.40 9.48 9.15 0 0 0.1
20/09/2022
9.45
 693,000 9.29 9.51 8.77 6,500 0 0.1
19/09/2022
9.15
 985,600 9.83 9.83 9.15 300 1,500 0.0
16/09/2022
9.83
 662,300 10.22 10.33 9.83 4,100 8 0.1
15/09/2022
10.38
 465,100 10.49 10.60 10.33 0 300 0.2
14/09/2022
10.49
 913,300 9.83 10.49 9.81 11,000 1,100 0.0
13/09/2022
10.19
 514,300 10.22 10.24 10.00 0 21 0.0
12/09/2022
10.19
 384,200 10.35 10.43 10.16 0 31 0.0
09/09/2022
10.35
 916,700 10.35 10.35 9.56 1,400 0 0.0
08/09/2022
10.16
 613,700 10.49 10.49 10.11 400 17,900 -0.3
07/09/2022
10.27
 1,331,800 10.63 10.79 10.24 100 43,300 -0.8
06/09/2022
10.65
 785,600 10.57 10.82 10.41 300 40,600 -0.8
05/09/2022
10.54
 614,300 10.54 10.65 10.41 0 62,800 -1.2
31/08/2022
10.43
 701,600 10.11 10.63 10.11 0 9,700 -0.2
30/08/2022
10.16
 710,000 10.60 10.71 10.16 500 61,400 -1.1
29/08/2022
10.43
 1,903,600 10.19 10.60 10.00 29,200 15,200 0.3
26/08/2022
10.71
 1,081,500 10.90 11.06 10.68 8,300 75,800 -1.3
25/08/2022
10.98
 949,900 11.20 11.20 10.90 0 105,600 -2.1
24/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/2196 (Volume + 21.96%, Ratio=0.22)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/373 (Volume + 3.73%, Ratio=0.04)
24/08/2022
10.82
 1,682,800 10.52 10.82 10.49 0 13,100 -0.3
23/08/2022
10.43
 1,338,600 9.71 10.43 9.71 66,400 0 1.6
22/08/2022
9.95
 1,257,200 10.43 10.48 9.95 2,500 79,000 -1.8
19/08/2022
10.43
 1,298,000 10.61 10.71 10.17 16,700 37,300 -0.5
18/08/2022
10.58
 1,168,800 10.15 10.78 10.06 36,900 200 0.9
17/08/2022
10.24
 1,299,100 10.26 10.43 10.13 20,300 7,300 0.3
16/08/2022
10.04
 1,432,500 9.61 10.06 9.54 24,900 0 0.6
15/08/2022
9.65
 643,100 9.78 9.78 9.56 32,300 0 0.7
12/08/2022
9.58
 1,198,600 9.13 9.58 9.04 86,200 0 1.9
11/08/2022
9.13
 1,732,800 9.65 9.76 8.95 2,000 23,500 -0.5
10/08/2022
9.52
 577,300 9.54 9.69 9.43 200 17,500 -0.4
09/08/2022
9.56
 650,200 9.52 9.78 9.35 1,200 2,900 0.0
08/08/2022
9.52
 914,300 9.63 9.78 9.43 4,700 50,600 -1.0
05/08/2022
9.56
 1,296,700 8.95 9.56 8.87 22,300 1,600 0.5
04/08/2022
9.06
 835,700 9.17 9.26 8.87 9,500 21,500 -0.3
03/08/2022
9.04
 970,500 8.63 9.13 8.63 23,300 2,000 0.4
02/08/2022
8.76
 1,483,400 8.69 8.91 8.56 12,000 22,500 -0.2
01/08/2022
8.58
 1,152,100 8.08 8.58 8.08 17,700 0 0.3
29/07/2022
8.04
 853,300 8.02 8.24 7.89 10,400 1,000 0.2
28/07/2022
7.93
 850,200 7.82 8.08 7.82 31,700 1,500 0.6
27/07/2022
7.65
 673,000 7.39 7.74 7.32 27,500 5,300 0.4
26/07/2022
7.48
 310,800 7.65 7.80 7.48 400 18,300 -0.3
25/07/2022
7.67
 542,500 7.52 7.89 7.41 3,200 13,200 -0.2
22/07/2022
7.67
 585,300 7.87 8.00 7.67 7,800 3,600 -0.1
21/07/2022
7.87
 398,000 8.00 8.00 7.82 10,200 1,200 0.2
20/07/2022
8.02
 998,800 7.74 8.04 7.61 29,000 0 0.5
19/07/2022
7.52
 625,500 7.65 7.67 7.30 1,800 10,100 -0.1
18/07/2022
7.67
 484,500 7.82 7.89 7.67 0 13,300 -0.2
15/07/2022
7.69
 597,500 7.91 7.98 7.69 0 38,500 -0.7
14/07/2022
7.80
 1,145,100 7.22 7.80 7.17 12,000 3,700 0.1
13/07/2022
7.30
 455,500 7.39 7.52 7.30 2,800 12,400 -0.2
12/07/2022
7.39
 563,700 7.04 7.39 6.91 36,100 0 0.6
11/07/2022
7.04
 804,900 7.04 7.24 6.95 25,300 0 0.4
08/07/2022
7.04
 594,400 6.91 7.09 6.74 11,300 0 0.4
07/07/2022
6.63
 460,500 6.69 6.87 6.43 5,800 15,100 -0.1
06/07/2022
6.74
 567,400 6.87 7.11 6.69 6,700 8,000 0.0
05/07/2022
7.11
 691,800 7.26 7.35 7.02 600 2,800 0.0
04/07/2022
7.26
 698,500 7.17 7.35 7.09 4,000 17,800 -0.2
01/07/2022
6.95
 616,500 6.48 7.09 6.32 3,800 18,600 -0.2
30/06/2022
6.63
 740,200 7.02 7.11 6.63 0 17,400 -0.3
29/06/2022
7.11
 457,700 6.87 7.22 6.80 0 16,300 -0.3
28/06/2022
6.95
 668,600 7.06 7.17 6.95 900 14,500 -0.2
27/06/2022
6.87
 720,700 6.48 6.87 6.48 28,900 0 0.4
24/06/2022
6.43
 505,500 6.30 6.56 6.30 20,600 1,900 0.3
23/06/2022
6.30
 294,400 6.22 6.35 6.19 7,800 3,600 0.1
22/06/2022
6.32
 543,700 6.22 6.32 6.09 14,300 14,300 0
21/06/2022
5.91
 617,800 5.61 6.28 5.50 49,700 1,100 0.7
20/06/2022
5.89
 638,200 6.26 6.52 5.89 3,700 10,300 -0.1
17/06/2022
6.32
 430,300 6.37 6.48 6.32 3,100 0 0.0
16/06/2022
6.78
 546,300 7.39 7.52 6.67 3,100 28,800 -0.4
15/06/2022
7.17
 725,000 7.82 7.82 7.17 0 30,700 -0.5
14/06/2022
7.69
 408,500 7.82 8.17 7.65 1,900 38,600 -0.6
13/06/2022
8.17
 663,300 8.30 8.48 8.17 2,200 24,200 -0.4
10/06/2022
8.78
 432,500 9.26 9.26 8.69 3,300 17,700 -0.3
09/06/2022
9.28
 313,600 9.35 9.35 9.13 6,800 1,400 0.1
08/06/2022
9.17
 623,100 9.13 9.30 8.78 34,700 0 0.7
07/06/2022
8.82
 607,200 8.93 9.26 8.61 800 28,400 -0.6
06/06/2022
9.13
 633,700 9.21 9.56 8.98 1,100 1,200 0.0

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