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)
26/03/2025
21.39
 1,296,600 21.69 21.83 21.25 400 22,400 -0.9
25/03/2025
21.85
 1,275,800 22.21 22.24 21.72 800 163,900 -6.6
24/03/2025
22.13
 1,873,600 22.07 22.13 21.55 19,600 207,700 -7.5
21/03/2025
22.13
 639,100 22.24 22.34 21.96 2,700 52,600 -2.0
20/03/2025
22.15
 2,810,000 21.66 22.78 21.66 194,000 89,400 4.2
19/03/2025
21.63
 1,521,600 21.25 21.77 21.25 269,200 9,800 10.2
18/03/2025
21.33
 1,050,900 21.63 21.77 21.33 40,400 19,500 0.8
17/03/2025
21.50
 1,149,100 21.28 21.63 21.06 48,400 200 1.9
14/03/2025
21.28
 986,800 21.42 21.55 21.12 10,100 58,600 -1.9
13/03/2025
21.42
 1,684,200 21.58 21.91 21.36 56,700 54,400 0.1
12/03/2025
21.69
 1,374,700 21.72 21.80 21.50 0 67,800 -2.7
11/03/2025
21.69
 1,772,000 21.06 21.69 21.06 73,300 97,100 -0.9
10/03/2025
21.42
 1,358,200 21.58 21.80 21.20 2,000 34,400 -1.3
07/03/2025
21.33
 1,055,700 21.72 21.80 21.33 6,100 75,900 -2.8
06/03/2025
21.63
 2,252,100 21.25 21.74 21.01 187,100 155,300 1.2
05/03/2025
20.98
 1,236,600 21.25 21.61 20.95 12,900 143,400 -5.1
04/03/2025
21.31
 1,535,600 21.42 21.74 20.65 41,400 22,800 0.7
03/03/2025
21.36
 1,943,600 21.03 21.74 20.84 211,700 20,500 7.4
28/02/2025
21.03
 2,418,700 21.25 21.47 20.98 157,200 227,100 -2.7
27/02/2025
21.14
 2,052,600 20.82 21.20 20.76 1,800 82,400 -3.1
26/02/2025
20.82
 2,738,000 20.46 21.25 20.30 20,500 4,900 0.6
25/02/2025
20.35
 2,524,900 20.21 20.49 20.02 107,500 267,700 -5.9
24/02/2025
20.08
 1,872,000 19.18 20.10 19.18 258,100 10,000 8.9
21/02/2025
19.20
 545,100 19.37 19.42 19.18 0 16,100 -0.6
20/02/2025
19.37
 1,033,800 19.67 19.72 19.37 29,400 156,000 -4.5
19/02/2025
19.39
 599,800 19.39 19.45 19.26 5,600 93,200 -3.1
18/02/2025
19.26
 665,400 19.29 19.50 19.18 7,500 5,000 0.1
17/02/2025
19.31
 1,227,300 19.04 19.48 18.85 145,000 60,800 3.0
14/02/2025
18.88
 979,800 18.98 19.29 18.85 124,300 59,900 2.2
13/02/2025
18.77
 383,800 18.85 18.88 18.68 7,300 42,600 -1.2
12/02/2025
18.85
 517,000 18.63 19.01 18.63 58,100 7,700 1.7
11/02/2025
18.77
 368,300 18.85 18.96 18.63 4,700 17,000 -0.4
10/02/2025
18.77
 691,800 18.66 19.07 18.55 56,600 5,600 1.8
07/02/2025
18.82
 349,600 18.85 18.93 18.77 2,900 43,000 -1.4
06/02/2025
18.93
 632,700 18.96 19.23 18.82 69,200 17,500 1.8
05/02/2025
18.82
 435,100 18.96 18.96 18.71 16,500 48,500 -1.1
04/02/2025
18.74
 660,200 18.27 18.79 18.19 105,700 29,000 2.6
24/01/2025
18.36
 352,900 18.27 18.44 18.27 36,300 1,600 1.2
23/01/2025
18.41
 432,600 18.11 18.68 18.11 85,400 6,300 2.7
22/01/2025
18.06
 361,600 18.30 18.30 18.06 5,900 900 0.2
21/01/2025
18.27
 306,400 18.36 18.55 18.22 13,500 0 0.5
20/01/2025
18.30
 219,300 18.60 18.60 18.30 0 1,800 -0.1
17/01/2025
18.44
 241,600 18.52 18.58 18.36 900 0 0.0
16/01/2025
18.52
 638,100 18.38 19.04 18.36 8,200 88,900 -2.8
15/01/2025
18.25
 318,000 18.30 18.33 18.08 1,800 6,400 -0.2
14/01/2025
18.03
 149,500 18.22 18.22 18.03 1,400 12,900 -0.4
13/01/2025
18.22
 716,100 17.78 18.30 17.59 77,600 24,900 1.7
10/01/2025
17.78
 527,900 18.08 18.27 17.78 4,300 0 0.1
09/01/2025
18.11
 235,200 18.25 18.38 18.11 0 15,500 -0.5
08/01/2025
18.25
 461,300 18.03 18.38 18.03 46,900 100 1.6
07/01/2025
18.06
 635,900 18.36 18.58 17.97 0 1,500 -0.1
06/01/2025
18.30
 542,300 18.66 18.88 17.76 15,500 8,200 0.2
03/01/2025
18.85
 708,600 19.39 19.39 18.85 0 28,100 -1.0
02/01/2025
19.31
 259,500 19.45 19.48 19.23 1,500 11,000 -0.3
31/12/2024
19.39
 201,200 19.48 19.53 19.31 8,200 0 0.3
30/12/2024
19.48
 464,800 19.53 19.75 19.48 28,000 49,000 -0.8
27/12/2024
19.50
 378,300 19.59 19.64 19.42 11,000 20,000 -0.3
26/12/2024
19.56
 193,200 19.59 19.67 19.53 0 4,900 -0.2
25/12/2024
19.59
 825,600 19.39 19.91 19.29 48,700 0 1.7
24/12/2024
19.23
 428,000 19.42 19.42 19.15 0 0 0
23/12/2024
19.34
 245,100 19.29 19.48 19.29 4,900 0 0.2
20/12/2024
19.34
 346,000 19.50 19.50 19.34 0 0 0
19/12/2024
19.42
 727,300 19.42 19.56 19.37 13,700 80,400 -2.4
18/12/2024
19.70
 442,400 19.61 19.78 19.56 13,600 19,700 -0.2
17/12/2024
19.67
 346,900 19.80 19.86 19.67 1,700 3,300 -0.1
16/12/2024
19.75
 313,700 19.67 19.78 19.59 2,200 13,200 -0.4
13/12/2024
19.67
 515,600 19.72 19.78 19.59 800 36,800 -1.3
12/12/2024
19.72
 580,800 19.94 20.00 19.70 4,000 49,200 -1.6
11/12/2024
19.86
 904,000 19.83 19.97 19.70 74,000 21,730 1.9
10/12/2024
19.70
 726,500 19.72 19.89 19.64 43,500 3,700 1.4
09/12/2024
19.83
 722,900 19.83 20.05 19.72 38,000 0 1.4
06/12/2024
19.78
 976,500 20.00 20.08 19.64 3,500 0 0.1
05/12/2024
19.86
 2,311,800 18.58 19.86 18.14 60,600 8,700 1.9
04/12/2024
18.58
 1,247,300 18.98 18.98 18.52 0 31,200 -1.1
03/12/2024
19.01
 482,200 19.37 19.37 19.01 0 13,000 -0.5
02/12/2024
19.20
 419,000 19.23 19.42 19.15 8,500 16,200 -0.3
29/11/2024
19.18
 468,900 19.04 19.39 19.04 18,900 8,600 0.4
28/11/2024
19.26
 518,800 19.53 19.53 19.15 0 24,900 -0.9
27/11/2024
19.23
 311,800 19.34 19.34 19.15 0 18,300 -0.6
26/11/2024
19.29
 866,000 19.09 19.53 19.09 37,100 5,200 1.1
25/11/2024
19.04
 502,800 19.09 19.20 18.82 14,300 60,100 -1.6
22/11/2024
19.01
 583,200 19.23 19.29 18.90 100 89,900 -3.1
21/11/2024
19.20
 346,100 19.29 19.29 18.93 0 26,900 -0.9
20/11/2024
19.09
 1,182,700 18.60 19.67 18.60 52,300 74,000 -0.8
19/11/2024
18.82
 637,200 19.39 19.39 18.82 3,300 6,600 -0.1
18/11/2024
19.34
 1,014,000 18.60 19.50 18.58 151,600 1,200 5.3
15/11/2024
18.60
 1,719,000 19.18 19.37 18.60 81,400 50,200 1.0
14/11/2024
19.50
 1,115,300 20.10 20.19 18.74 6,600 8,400 -0.1
13/11/2024
20.10
 911,700 20.32 20.41 19.97 1,200 36,100 -1.3
12/11/2024
20.32
 692,000 20.49 20.65 20.32 50,200 2,500 1.8
11/11/2024
20.32
 1,014,000 20.32 20.60 20.27 0 61,600 -2.3
08/11/2024
20.62
 735,200 20.76 20.98 20.54 10,600 3,400 0.3
07/11/2024
20.68
 580,300 21.03 21.03 20.68 4,100 60,800 -2.2
06/11/2024
20.84
 1,001,400 20.54 20.84 20.49 61,600 42,300 0.7
05/11/2024
20.41
 311,100 20.60 20.65 20.38 0 45,700 -1.7
04/11/2024
20.54
 1,062,800 20.32 20.79 19.94 15,400 98,300 -3.1
01/11/2024
20.32
 642,200 20.49 20.54 20.19 0 71,300 -2.7
31/10/2024
20.54
 465,000 20.32 20.54 20.32 59,300 0 2.2
30/10/2024
20.32
 552,700 20.43 20.49 20.21 6,100 23,200 -0.6
29/10/2024
20.46
 576,100 20.54 20.68 20.32 0 69,200 -2.6

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