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

22.20
0.65
(3.02%)
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)
12/08/2021
9.06
 1,338,700 8.97 9.24 8.89 500 36,000 -0.8
11/08/2021
9.06
 1,193,400 9.38 9.38 9.06 100 35,900 -0.8
10/08/2021
9.26
 1,402,400 9.46 9.46 9.16 0 65,000 -1.5
09/08/2021
9.24
 2,193,500 8.67 9.26 8.67 30,200 36,400 -0.1
06/08/2021
8.81
 1,520,600 9.04 9.04 8.77 700 42,700 -0.9
05/08/2021
9.04
 941,000 8.87 9.06 8.79 17,100 31,000 -0.3
04/08/2021
9.00
 1,537,000 9.06 9.18 8.85 0 50,300 -1.1
03/08/2021
8.97
 1,973,400 8.63 8.97 8.57 5,500 59,500 -1.2
02/08/2021
8.65
 1,259,900 8.65 8.83 8.49 54,500 28,100 0.6
30/07/2021
8.73
 1,516,600 8.65 8.77 8.61 790 3,100 -0.5
29/07/2021
8.53
 1,450,600 8.31 8.53 8.25 30,700 32,000 0.0
28/07/2021
8.23
 759,100 8.19 8.33 8.15 15,700 42,300 -0.5
27/07/2021
8.29
 942,400 8.31 8.49 8.21 360 4,190 -0.8
26/07/2021
8.19
 869,100 8.07 8.23 7.97 920 4,390 -0.7
23/07/2021
8.13
 1,900,900 8.17 8.45 8.13 206,700 23,800 3.8
22/07/2021
8.21
 982,800 8.21 8.27 8.09 890 3,100 -0.4
21/07/2021
8.05
 736,300 8.37 8.37 7.99 5,000 67,600 -1.3
20/07/2021
8.29
 1,264,000 7.81 8.29 7.61 27,700 23,100 0.1
19/07/2021
7.77
 1,727,700 7.97 8.09 7.77 200,000 45,300 3.0
16/07/2021
8.33
 855,900 8.45 8.57 8.31 20 2,600 -0.5
15/07/2021
8.47
 1,186,600 7.77 8.47 7.75 47,300 34,600 0.3
14/07/2021
7.93
 1,141,000 8.29 8.35 7.81 134,300 145,400 -0.2
13/07/2021
8.17
 2,024,600 8.07 8.21 7.81 125,800 78,600 1.0
12/07/2021
8.03
 1,680,100 8.25 8.27 8.03 149,700 11,800 2.8
09/07/2021
8.61
 2,048,700 8.93 9.30 8.61 14,680 1,060 3.0
08/07/2021
9.26
 1,311,900 9.58 9.74 9.22 120,100 26,400 1.9
07/07/2021
9.58
 2,258,300 9.36 9.58 8.85 243,600 24,800 5.0
06/07/2021
9.48
 2,240,600 10.06 10.30 9.48 2,600 61,000 -1.5
05/07/2021
10.10
 2,073,600 10.26 10.42 9.86 162,400 69,900 1.9
02/07/2021
10.42
 2,683,700 10.42 10.58 10.06 24,200 18,600 0.2
01/07/2021
9.98
 2,574,800 9.46 9.98 9.34 49,600 29,100 0.5
30/06/2021
9.34
 1,639,500 9.66 9.66 9.34 200 3,640 -0.8
29/06/2021
9.66
 2,329,400 9.72 9.90 9.52 51,700 11,100 1.0
28/06/2021
9.72
 1,879,900 9.80 9.86 9.60 27,500 54,900 -0.7
25/06/2021
9.62
 2,374,900 9.52 9.62 9.12 5,300 82,900 -1.8
24/06/2021
9.30
 3,217,100 9.14 9.48 9.10 1,740 6,330 -1.1
23/06/2021
8.97
 2,002,400 8.85 9.26 8.81 420 5,380 -1.1
22/06/2021
8.85
 1,332,900 8.81 9.02 8.77 830 5,980 -1.1
21/06/2021
8.81
 1,447,300 8.77 9.10 8.75 1,090 2,430 -0.3
18/06/2021
8.85
 1,179,400 8.93 9.10 8.83 700 93,100 -2.0
17/06/2021
8.85
 1,356,400 8.65 8.97 8.61 0 2,020 -0.4
16/06/2021
8.97
 1,690,100 9.06 9.26 8.87 1,300 79,700 -1.8
15/06/2021
9.20
 2,338,300 9.10 9.44 8.93 5,900 148,900 -3.3
14/06/2021
9.10
 3,394,200 8.53 9.22 8.37 450 5,350 -1.1
11/06/2021
8.65
 1,749,900 8.45 8.85 8.25 700 109,800 -2.3
10/06/2021
8.53
 1,373,100 8.85 9.06 8.37 86,100 86,000 0.1
09/06/2021
8.93
 3,913,400 8.37 8.95 7.79 4,190 200 0.8
08/06/2021
8.37
 2,917,000 8.53 9.00 8.37 22,600 15,300 0.2
07/06/2021
9.00
 3,206,900 9.34 9.42 9.00 2,180 450 0.4
04/06/2021
9.66
 3,168,300 9.66 9.70 9.26 92,000 10,700 1.9
03/06/2021
9.08
 1,627,400 8.85 9.08 8.81 13,230 0 2.9
02/06/2021
8.49
 4,724,900 7.85 8.57 7.85 24,400 20,000 0.1
01/06/2021
8.19
 1,329,500 8.19 8.19 8.19 600 2,000 0.0
31/05/2021
7.67
 1,483,400 7.67 7.67 7.67 0 0 0
28/05/2021
7.18
 3,002,600 6.72 7.18 6.64 34,800 6,800 0.5
27/05/2021
6.72
 1,537,500 7.04 7.06 6.64 0 0 0
26/05/2021
7.00
 1,853,000 7.04 7.10 6.94 34,100 100 0.6
25/05/2021
6.94
 2,864,700 6.72 7.04 6.64 3,440 0 0.6
24/05/2021
6.66
 1,446,400 6.52 6.72 6.44 2,500 42,400 -0.7
21/05/2021
6.52
 2,022,800 6.56 6.76 6.48 1,980 5,760 -0.6
20/05/2021
6.40
 2,109,200 6.00 6.40 5.90 4,100 40,000 -0.6
19/05/2021
6.00
 702,600 6.04 6.06 5.96 4,800 4,900 0.0
18/05/2021
6.06
 852,400 6.20 6.20 5.98 0 1,330 -0.2
17/05/2021
6.20
 663,100 6.40 6.40 6.18 0 53,700 -0.8
14/05/2021
6.34
 687,800 6.40 6.44 6.24 0 5,960 -0.9
13/05/2021
6.30
 1,389,700 6.20 6.38 6.16 9,000 14,000 -0.1
12/05/2021
6.24
 401,600 6.04 6.24 6.04 3,000 2,900 0.0
11/05/2021
6.22
 872,100 6.30 6.36 6.16 0 8,400 -0.1
10/05/2021
6.24
 989,600 5.80 6.24 5.80 2,080 50 0.3
07/05/2021
5.94
 571,100 6.06 6.08 5.82 0 1,600 0.0
06/05/2021
6.10
 548,200 6.22 6.36 6.00 0 42,200 -0.6
05/05/2021
6.22
 977,600 5.96 6.22 5.84 34,600 30,700 0.1
04/05/2021
5.82
 655,600 5.67 5.84 5.65 4,600 50,600 -0.7
29/04/2021
5.88
 349,500 6.02 6.02 5.88 20,000 10,100 0.1
28/04/2021
5.88
 482,900 5.84 6.00 5.84 50 3,860 -0.6
27/04/2021
5.88
 1,103,700 6.00 6.04 5.82 1,550 45,720 -6.4
26/04/2021
6.04
 587,700 6.40 6.40 6.04 0 2,580 -0.4
23/04/2021
6.40
 996,900 6.20 6.40 6.00 3,150 3,850 -0.1
22/04/2021
6.20
 1,537,100 6.40 6.64 6.20 530 8,730 -1.3
20/04/2021
6.66
 956,700 6.84 6.92 6.64 5,300 28,800 -0.4
19/04/2021
6.74
 722,100 6.64 6.80 6.54 450 4,590 -0.7
16/04/2021
6.66
 1,287,500 6.88 6.94 6.48 0 4,760 -0.8
15/04/2021
6.88
 1,421,400 6.96 7.02 6.82 0 67,300 -1.2
14/04/2021
6.98
 945,600 6.84 7.00 6.84 20,800 68,700 -0.8
13/04/2021
6.92
 1,820,300 7.20 7.20 6.88 3,300 2,850 0.1
12/04/2021
7.06
 1,976,300 6.92 7.08 6.80 43,900 28,000 0.3
09/04/2021
6.84
 905,900 6.92 6.92 6.84 30 3,400 -0.6
08/04/2021
6.92
 742,900 7.00 7.00 6.82 1,680 110 0.3
07/04/2021
6.94
 986,400 6.88 6.96 6.78 9,800 61,000 -0.9
06/04/2021
6.90
 1,374,100 6.94 7.04 6.84 12,000 15,000 0.0
05/04/2021
7.06
 1,364,500 7.04 7.16 7.00 100 0 0.0
02/04/2021
6.96
 1,612,600 7.08 7.08 6.88 2,540 3,800 -0.2
01/04/2021
6.92
 2,245,300 6.76 7.04 6.64 5,100 77,000 -1.2
31/03/2021
6.66
 1,716,200 6.64 6.82 6.56 6,200 36,200 -0.5
30/03/2021
6.54
 851,000 6.52 6.54 6.38 30 4,570 -0.7
29/03/2021
6.44
 858,600 6.48 6.50 6.32 610 1,030 -0.1
26/03/2021
6.30
 994,300 6.18 6.32 5.84 21,800 300 0.3
25/03/2021
6.18
 886,400 6.36 6.40 6.12 2,200 4,100 0.0
24/03/2021
6.26
 1,201,500 6.40 6.52 6.22 8,900 12,000 0.0
23/03/2021
6.56
 1,791,600 6.76 6.76 6.36 0 109,400 -1.8

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