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)
04/01/2024
15.32
 1,831,500 15.32 15.71 15.30 30,400 8,100 0.6
03/01/2024
15.30
 859,600 15.11 15.30 15.05 600 17,200 -0.5
02/01/2024
15.13
 1,722,300 15.71 15.71 15.08 16,600 0 0.5
29/12/2023
15.46
 674,200 15.65 15.65 15.46 0 600 0.0
28/12/2023
15.49
 1,187,800 15.52 15.68 15.35 0 5,000 -0.1
27/12/2023
15.38
 1,691,100 15.63 15.82 15.38 0 0 0
26/12/2023
15.52
 1,566,700 15.30 15.57 15.30 0 100 0.0
25/12/2023
15.27
 1,110,200 15.24 15.46 15.05 100 1,600 0.0
22/12/2023
15.22
 2,190,200 15.24 15.52 15.19 1,200 20,700 -0.5
21/12/2023
15.19
 727,300 15.02 15.22 15.00 0 0 0
20/12/2023
15.22
 1,121,900 15.22 15.32 15.08 17,200 23,200 -0.2
19/12/2023
15.19
 1,289,000 14.75 15.19 14.72 8,000 0 0.2
18/12/2023
14.81
 913,100 14.97 14.97 14.75 7,900 0 0.2
15/12/2023
14.75
 1,026,100 14.75 15.02 14.64 30,200 500 0.8
14/12/2023
14.67
 889,700 14.75 14.91 14.59 6,600 4,400 0.1
13/12/2023
14.67
 1,297,400 15.08 15.13 14.61 0 12,500 -0.3
12/12/2023
14.97
 594,300 14.91 15.05 14.83 0 8,100 -0.2
11/12/2023
14.91
 1,220,900 14.81 15.08 14.51 0 19,700 -0.5
08/12/2023
14.81
 1,552,300 15.08 15.11 14.70 8,900 0 0.2
07/12/2023
15.08
 3,645,400 15.68 15.76 14.75 0 40,000 -1.1
06/12/2023
15.68
 1,466,200 15.57 15.79 15.46 0 0 0
05/12/2023
15.63
 1,449,300 15.63 15.68 15.41 0 20,600 -0.6
04/12/2023
15.63
 2,579,900 15.52 16.01 15.35 23,000 500 0.6
01/12/2023
15.05
 1,901,000 14.94 15.08 14.59 13,800 43,600 -0.8
30/11/2023
14.78
 1,784,500 15.02 15.19 14.70 0 20,200 -0.6
29/11/2023
14.91
 1,349,700 14.86 15.02 14.75 0 92,800 -2.5
28/11/2023
14.75
 1,562,100 14.42 14.75 14.01 33,900 64,000 -0.8
27/11/2023
14.48
 1,138,400 14.91 14.97 14.48 0 52,200 -1.4
24/11/2023
14.91
 2,725,000 14.53 15.02 13.93 112,500 21,900 2.4
23/11/2023
14.42
 2,255,800 15.57 15.65 14.42 25,300 88,400 -1.8
22/11/2023
15.49
 2,226,200 15.05 15.52 14.91 17,300 54,400 -1.0
21/11/2023
15.05
 1,812,300 15.11 15.13 14.83 23,700 89,700 -1.8
20/11/2023
14.89
 2,828,000 13.82 15.00 13.82 69,200 4,500 1.7
17/11/2023
14.10
 2,743,200 14.53 14.70 13.93 4,900 62,000 -1.5
16/11/2023
14.53
 1,175,700 13.96 14.53 13.96 0 0 0
15/11/2023
14.15
 1,648,000 14.81 14.81 14.15 0 74,600 -2.0
14/11/2023
14.18
 2,043,100 14.48 14.53 13.99 4,700 128,800 -3.2
13/11/2023
14.04
 1,660,600 13.71 14.10 13.66 14,500 8,100 0.2
10/11/2023
13.69
 2,414,300 13.66 14.37 13.58 55,600 4,300 1.3
09/11/2023
13.96
 2,256,700 14.15 14.42 13.71 39,900 154,100 -3.0
08/11/2023
13.60
 2,624,600 12.57 13.60 12.54 58,100 33,200 0.6
07/11/2023
12.73
 1,830,800 12.62 12.92 12.37 16,800 93,200 -1.8
06/11/2023
12.62
 1,592,500 12.29 12.70 12.16 123,200 46,300 1.8
03/11/2023
12.16
 2,340,600 12.43 12.43 11.99 52,500 120,900 -1.5
02/11/2023
12.13
 1,878,700 11.64 12.13 11.47 47,000 8,100 0.9
01/11/2023
11.34
 2,066,800 10.82 11.34 10.38 304,400 0 6.1
31/10/2023
10.60
 2,059,500 11.47 11.64 10.60 196,600 300 4.0
30/10/2023
11.36
 965,200 11.99 12.18 11.36 2,500 21,000 -0.4
27/10/2023
12.18
 1,819,500 12.02 12.24 11.31 23,600 24,300 0.0
26/10/2023
11.86
 2,539,100 12.07 12.27 11.86 3,200 38,800 -0.8
25/10/2023
12.73
 1,350,200 13.19 13.22 12.62 0 122,200 -2.9
24/10/2023
13.11
 1,325,000 13.03 13.11 12.59 5,000 48,500 -1.0
23/10/2023
12.89
 2,051,800 12.73 13.22 12.65 0 93,300 -2.2
20/10/2023
12.62
 3,125,300 11.80 12.62 11.45 148,100 10,500 2.9
19/10/2023
11.80
 2,714,000 12.67 12.73 11.80 121,200 9,800 2.5
18/10/2023
12.67
 3,429,500 13.66 13.88 12.65 60,300 18,000 1.0
17/10/2023
13.58
 1,167,300 14.75 14.86 13.58 23,700 18,000 0.1
16/10/2023
14.59
 1,622,800 14.97 14.97 14.48 0 58,200 -1.6
13/10/2023
14.97
 1,541,900 14.81 15.13 14.48 0 44,500 -1.2
12/10/2023
15.08
 1,929,100 15.24 15.41 14.97 4,700 66,600 -1.7
11/10/2023
15.02
 1,475,600 14.53 15.02 14.31 13,000 18,900 -0.1
10/10/2023
14.53
 2,183,000 14.75 14.97 14.53 24,800 6,300 0.5
09/10/2023
14.53
 1,312,200 14.29 14.61 14.12 600 72,300 -1.9
06/10/2023
14.31
 1,951,900 13.88 14.34 13.47 64,500 28,200 0.9
05/10/2023
13.93
 1,553,400 14.64 14.83 13.93 6,000 72,400 -1.8
04/10/2023
14.64
 2,638,000 13.60 15.27 13.60 67,900 4,800 1.6
03/10/2023
14.40
 3,317,800 15.19 15.19 14.40 0 80,400 -2.2
02/10/2023
15.46
 1,629,700 15.79 15.95 15.46 12,400 16,300 -0.1
29/09/2023
15.79
 1,738,900 16.39 16.39 15.57 29,600 88,800 -1.7
28/09/2023
16.12
 2,263,100 15.82 16.44 15.46 5,900 139,500 -3.9
27/09/2023
15.76
 2,953,300 15.02 15.76 14.64 55,700 57,400 0.0
26/09/2023
14.75
 3,125,800 14.20 15.71 14.20 204,500 45,600 4.3
25/09/2023
14.72
 1,760,700 15.30 15.90 14.72 275,400 34,600 6.7
22/09/2023
15.82
 4,140,200 16.23 16.66 15.82 73,800 20,100 1.6
21/09/2023
16.99
 2,281,800 17.89 17.97 16.99 9,900 84,300 -2.4
20/09/2023
17.92
 1,390,400 17.86 18.27 17.73 700 33,400 -1.1
19/09/2023
17.65
 1,458,200 17.26 17.70 16.94 5,500 72,100 -2.1
18/09/2023
17.26
 1,231,300 17.13 17.48 16.88 0 0 0
15/09/2023
17.18
 1,494,400 17.81 17.81 17.05 13,400 16,300 -0.1
14/09/2023
17.48
 1,990,600 17.70 18.03 17.26 23,100 2,900 0.7
13/09/2023
17.81
 2,232,500 17.84 18.36 17.29 7,500 33,600 -0.9
12/09/2023
17.67
 1,879,800 17.21 17.67 16.74 94,500 6,300 2.8
11/09/2023
16.53
 3,308,400 16.50 17.35 16.28 55,600 30,600 0.8
08/09/2023
16.34
 1,093,500 16.39 16.58 16.28 49,600 4,600 1.4
07/09/2023
16.39
 1,498,000 16.42 16.72 16.25 11,700 17,600 -0.2
06/09/2023
16.39
 1,954,400 15.68 16.80 15.43 33,200 18,200 0.4
05/09/2023
15.71
 1,739,500 15.84 15.84 15.49 16,700 13,900 0.1
31/08/2023
15.68
 1,861,100 15.68 16.17 15.46 0 46,300 -1.3
30/08/2023
15.38
 3,659,400 14.40 15.38 14.40 83,600 0 2.2
29/08/2023
14.40
 1,876,100 14.51 14.67 14.29 12,500 12,700 0.0
28/08/2023
14.37
 1,737,900 14.12 14.37 14.01 43,600 0 1.1
25/08/2023
13.99
 1,427,200 13.79 14.04 13.66 35,200 0 0.9
24/08/2023
13.85
 1,402,900 13.44 13.93 13.36 29,000 4,600 0.6
23/08/2023
13.47
 914,400 13.88 13.88 13.44 0 34,100 -0.9
22/08/2023
13.66
 2,271,800 13.22 13.66 12.29 59,200 64,400 -0.1
21/08/2023
13.17
 1,892,900 13.39 13.58 13.06 43,100 0 1.1
18/08/2023
13.25
 2,843,300 14.10 14.20 13.25 0 84,900 -2.2
17/08/2023
14.23
 2,111,200 14.20 14.67 14.20 72,400 4,200 1.8
16/08/2023
14.15
 1,321,700 14.20 14.31 13.99 0 2,800 -0.1
15/08/2023
14.26
 1,019,100 14.53 14.59 14.23 0 11,900 -0.3

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