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)
14/08/2023
14.48
 2,117,300 14.31 14.67 14.10 40,400 14,300 0.7
11/08/2023
14.12
 2,022,300 13.77 14.12 13.39 28,800 35,300 -0.2
10/08/2023
13.66
 1,717,900 13.99 14.12 13.66 5,000 23,800 -0.5
09/08/2023
14.07
 1,813,700 14.34 14.34 14.04 16,600 1,300 0.4
08/08/2023
14.34
 1,470,200 14.67 14.81 14.31 8,300 5,900 0.1
07/08/2023
14.64
 1,075,300 14.53 14.83 14.45 36,300 55,400 -0.5
04/08/2023
14.40
 1,383,300 14.20 14.48 14.12 61,900 1,300 1.6
03/08/2023
14.18
 1,959,600 14.20 14.75 14.07 0 86,600 -2.3
02/08/2023
14.20
 1,433,700 13.90 14.20 13.82 10,400 1,400 0.2
01/08/2023
13.88
 1,595,300 14.15 14.20 13.85 1,100 70,000 -1.8
31/07/2023
14.10
 2,141,500 13.85 14.26 13.69 8,900 10,300 0.0
28/07/2023
13.77
 1,902,700 13.69 13.85 13.58 58,600 0 1.5
27/07/2023
13.60
 2,045,500 13.66 13.88 13.30 17,600 22,800 -0.1
26/07/2023
13.66
 1,624,500 13.39 13.74 13.39 83,100 0 2.1
25/07/2023
13.44
 1,933,100 13.63 13.74 13.36 12,200 15,000 -0.1
24/07/2023
13.63
 2,469,100 13.88 13.88 13.47 16,900 7,400 0.2
21/07/2023
13.19
 4,067,900 12.51 13.19 12.46 52,000 18,500 0.8
20/07/2023
12.35
 1,490,700 12.35 12.40 12.18 6,400 49,100 -1.0
19/07/2023
12.35
 2,179,000 12.35 12.76 12.24 1,500 19,000 -0.4
18/07/2023
12.40
 1,240,100 12.51 12.54 12.35 0 18,400 -0.4
17/07/2023
12.57
 1,352,600 12.78 12.78 12.54 33,200 24,100 0.2
14/07/2023
12.62
 1,969,100 12.67 12.70 12.27 0 36,400 -0.8
13/07/2023
12.57
 1,375,000 12.57 12.67 12.46 0 18,100 -0.4
12/07/2023
12.54
 1,945,900 12.29 12.84 12.29 0 37,300 -0.9
11/07/2023
12.29
 2,345,000 12.51 12.51 12.21 2,000 1,500 0.0
10/07/2023
12.37
 1,876,700 12.29 12.48 12.27 3,900 14,200 -0.2
07/07/2023
12.21
 1,506,400 11.91 12.21 11.69 11,200 27,200 -0.3
06/07/2023
11.99
 3,227,900 12.18 12.37 11.75 0 14,700 -0.3
05/07/2023
12.16
 1,268,400 12.51 12.51 12.13 0 54,800 -1.2
04/07/2023
12.40
 3,254,700 11.94 12.40 11.88 44,600 1,500 1.0
03/07/2023
11.88
 809,100 11.96 11.96 11.75 0 700 0.0
30/06/2023
11.75
 1,789,500 11.47 11.88 11.39 58,300 100 1.2
29/06/2023
11.47
 1,824,800 11.91 11.91 11.47 9,000 0 0.2
28/06/2023
11.94
 1,794,500 12.10 12.27 11.75 11,100 17,700 -0.2
27/06/2023
12.10
 1,464,300 12.51 12.51 12.02 8,700 28,100 -0.4
26/06/2023
12.29
 4,139,200 11.72 12.29 11.04 508,200 68,300 9.3
23/06/2023
11.86
 2,745,900 11.75 12.02 11.50 16,600 22,100 -0.1
22/06/2023
11.69
 2,052,800 11.77 11.80 11.58 38,200 20,100 0.4
21/06/2023
11.55
 5,090,400 10.93 11.55 10.93 5,300 8,100 -0.1
20/06/2023
10.82
 2,072,500 10.71 10.82 10.54 403,800 16,300 7.6
19/06/2023
10.65
 1,704,900 10.38 10.65 10.30 302,400 1,800 5.8
16/06/2023
10.35
 3,945,200 10.46 10.87 10.27 68,900 42,100 0.5
15/06/2023
10.24
 1,349,900 10.33 10.38 10.13 6,100 17,800 -0.2
14/06/2023
10.33
 1,666,300 10.54 10.60 10.33 3,400 9,300 -0.1
13/06/2023
10.54
 2,889,600 10.22 10.60 10.19 64,500 0 1.2
12/06/2023
10.16
 1,266,600 10.27 10.35 9.92 600 43,000 -0.8
09/06/2023
10.27
 1,525,900 10.03 10.27 10.00 20,900 19,400 0.0
08/06/2023
10.00
 2,351,400 10.43 10.49 10.00 12,100 45,900 -0.6
07/06/2023
10.43
 1,230,700 10.54 10.60 10.33 5,600 16,500 -0.2
06/06/2023
10.49
 3,016,600 10.16 10.57 10.03 70,300 0 1.3
05/06/2023
10.22
 2,801,800 10.63 10.71 10.16 0 101,500 -1.9
02/06/2023
10.60
 1,977,200 10.65 10.82 10.57 20,000 11,500 0.2
01/06/2023
10.57
 2,379,700 10.33 10.63 10.22 6,500 21,600 -0.3
31/05/2023
10.46
 1,662,600 10.60 10.68 10.33 11,100 47,800 -0.7
30/05/2023
10.57
 2,416,400 10.54 10.82 10.24 18,500 36,900 -0.4
29/05/2023
10.41
 2,067,100 10.33 10.52 10.22 10,100 65,600 -1.0
26/05/2023
10.27
 1,734,700 10.19 10.52 10.16 60,200 0 1.1
25/05/2023
10.16
 2,088,900 10.38 10.38 10.00 55,100 16,300 0.7
24/05/2023
10.38
 4,072,500 9.94 10.46 9.86 49,400 0 0.9
23/05/2023
9.78
 3,647,300 9.72 10.03 9.64 0 11,400 -0.2
22/05/2023
9.64
 2,388,600 9.70 9.75 9.53 0 0 0
19/05/2023
9.48
 1,850,500 9.40 9.53 9.29 0 10,200 -0.2
18/05/2023
9.37
 2,142,100 9.21 9.59 9.07 67,700 200 1.2
17/05/2023
9.10
 2,361,700 9.42 9.48 9.07 0 15,700 -0.3
16/05/2023
9.45
 1,401,500 9.34 9.45 9.21 34,500 100 0.6
15/05/2023
9.29
 1,989,900 9.75 9.78 9.29 400 12,600 -0.2
12/05/2023
9.70
 2,090,300 9.48 9.70 9.42 22,700 0 0.4
11/05/2023
9.48
 2,991,800 9.31 9.64 9.29 50,500 0 0.9
10/05/2023
9.29
 1,958,200 9.29 9.40 9.23 5,800 7,200 0.0
09/05/2023
9.23
 1,197,200 9.40 9.40 9.12 0 154,200 -2.6
08/05/2023
9.29
 2,422,200 9.18 9.40 9.15 4,200 100,000 -1.6
05/05/2023
9.15
 1,136,500 9.23 9.31 9.01 1,200 100,100 -1.7
04/05/2023
9.23
 1,872,100 9.01 9.34 8.93 10,800 105,500 -1.6
28/04/2023
9.07
 1,429,300 9.01 9.12 8.82 11,300 100 0.2
27/04/2023
8.88
 1,292,000 8.99 8.99 8.80 0 100,000 -1.6
26/04/2023
8.96
 1,351,300 8.74 8.96 8.63 5,400 92,768 -1.4
25/04/2023
8.74
 4,179,400 9.45 9.45 8.74 0 100,000 -1.6
24/04/2023
9.40
 1,322,600 9.56 9.64 9.34 0 100,419 -1.7
21/04/2023
9.53
 2,899,900 9.23 9.78 9.18 1,000 128,800 -2.2
20/04/2023
9.21
 1,645,300 9.34 9.42 9.10 0 123,800 -2.1
19/04/2023
9.40
 2,881,700 9.72 9.92 9.31 800 134,120 -2.3
18/04/2023
9.64
 3,379,000 9.18 9.64 9.01 25,200 115,300 -1.6
17/04/2023
9.10
 1,179,200 8.96 9.23 8.93 28,400 101,000 -1.2
14/04/2023
8.96
 2,062,500 9.23 9.40 8.96 31,100 137,800 -1.7
13/04/2023
9.12
 1,734,900 9.34 9.34 9.04 0 128,300 -2.1
12/04/2023
9.29
 1,732,400 9.59 9.70 9.23 0 233,600 -4.0
11/04/2023
9.72
 2,390,500 9.51 9.72 9.07 3,200 105,900 -1.8
10/04/2023
9.51
 2,305,100 9.83 10.00 9.23 0 2,200 0.0
07/04/2023
9.62
 3,699,900 9.18 9.64 9.01 197,800 5,700 3.4
06/04/2023
9.01
 2,950,500 9.56 9.67 8.96 16,900 66,300 -0.8
05/04/2023
9.45
 2,270,800 9.42 9.51 9.23 2,100 19,100 -0.3
04/04/2023
9.45
 3,369,200 9.15 9.53 9.15 300 0 0.0
03/04/2023
9.34
 2,114,600 9.40 9.51 9.18 2,800 7,700 -0.1
31/03/2023
9.15
 3,549,700 8.66 9.15 8.52 88,600 101,500 -0.2
30/03/2023
8.63
 2,265,500 8.99 8.99 8.63 3,200 129,700 -2.0
29/03/2023
8.74
 2,559,900 8.44 8.74 8.41 1,300 0 0.0
28/03/2023
8.41
 3,059,400 8.47 8.63 8.28 5,100 6,600 0.0
27/03/2023
8.39
 2,429,100 8.14 8.52 8.11 27,400 0 0.4
24/03/2023
8.14
 2,043,900 8.36 8.44 8.11 22,700 10,800 0.2
23/03/2023
8.19
 2,902,800 7.68 8.25 7.65 14,700 6,000 0.1

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