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

34.80
-0.35
(-1%)
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
(2024-10-23) 		-2.80 -7.38% 18,092,400 -597,500 -22.8
34.05
38.15
34.80
2 tháng
(2024-09-23) 		-4.60 -11.57% 48,485,800 -419,900 -16.1
34.05
40.80
34.80
3 tháng
(2024-08-26) 		-4 -10.22% 71,580,200 -229,300 -8.8
34.05
40.80
34.80
6 tháng
(2024-05-27) 		-7.15 -16.90% 183,153,600 -1,501,136 -61.7
32.45
45.75
34.80
12 tháng
(2023-11-28) 		8.15 30.19% 420,668,700 -1,249,481 -63.1
26.85
45.75
34.80
24 tháng
(2022-12-05) 		22.35 174.61% 882,033,300 -1,938,709 -72.4
12.20
45.75
34.80
36 tháng
(2021-12-08) 		6.05 20.80% 1,091,451,800 -2,319,925 -83.0
7.54
45.75
34.80
60 tháng
(2019-12-19) 		29.79 555.42% 1,515,615,650 -12,508,845 -230.3
3.83
45.75
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
12.34
 722,100 12.19 12.45 11.97 4,500 45,900 -0.7
16/04/2021
12.19
 1,287,500 12.60 12.71 11.86 0 47,600 -0.8
15/04/2021
12.60
 1,421,400 12.78 12.85 12.49 0 67,300 -1.2
14/04/2021
12.78
 945,600 12.67 12.82 12.52 20,800 68,700 -0.8
13/04/2021
12.67
 1,820,300 12.93 13.19 12.60 33,000 28,500 0.1
12/04/2021
12.93
 1,976,300 12.52 12.97 12.45 43,900 28,000 0.3
09/04/2021
12.52
 905,900 12.67 12.67 12.52 300 34,000 -0.6
08/04/2021
12.67
 742,900 12.71 12.82 12.49 16,800 1,100 0.3
07/04/2021
12.71
 986,400 12.63 12.74 12.41 9,800 61,000 -0.9
06/04/2021
12.63
 1,374,100 12.93 12.93 12.52 12,000 15,000 -0.0
05/04/2021
12.93
 1,364,500 12.74 13.11 12.82 100 0 0.0
02/04/2021
12.74
 1,612,600 12.67 12.97 12.60 25,400 38,000 -0.2
01/04/2021
12.67
 2,245,300 12.19 12.89 12.16 5,100 77,000 -1.2
31/03/2021
12.19
 1,716,200 11.97 12.49 12.01 6,200 36,200 -0.5
30/03/2021
11.97
 851,000 11.79 11.97 11.68 300 45,700 -0.7
29/03/2021
11.79
 858,600 11.53 11.90 11.57 6,100 10,300 -0.1
26/03/2021
11.53
 994,300 11.31 11.57 10.68 21,800 300 0.3
25/03/2021
11.31
 886,400 11.46 11.71 11.20 2,200 4,100 -0.0
24/03/2021
11.46
 1,201,500 12.01 12.01 11.38 8,900 12,000 -0.0
23/03/2021
12.01
 1,791,600 12.41 12.41 11.64 0 109,400 -1.8
22/03/2021
12.41
 888,500 12.71 12.78 12.38 0 48,100 -0.8
19/03/2021
12.71
 990,800 12.67 12.89 12.45 0 58,500 -1.0
18/03/2021
12.67
 1,937,500 12.38 12.89 12.52 23,200 13,400 0.2
17/03/2021
12.38
 1,470,900 12.08 12.52 12.08 21,300 0 0.4
16/03/2021
12.08
 1,623,500 12.45 12.52 11.97 0 82,000 -1.4
15/03/2021
12.45
 1,598,800 12.38 12.74 12.19 23,300 15,400 0.1
12/03/2021
12.38
 1,649,100 12.27 12.82 12.01 1,300 231,000 -3.9
11/03/2021
12.27
 3,270,600 11.49 12.27 11.57 18,900 654,200 -10.2
10/03/2021
11.49
 1,080,400 11.49 11.64 11.34 9,500 67,000 -0.9
09/03/2021
11.49
 1,057,900 11.60 11.60 11.27 8,700 258,400 -3.9
08/03/2021
11.60
 1,674,200 11.34 11.86 11.34 11,300 604,600 -9.3
05/03/2021
11.34
 1,205,700 10.87 11.42 10.68 60,000 97,300 -0.6
04/03/2021
10.87
 914,900 11.46 11.53 10.83 0 72,600 -1.1
03/03/2021
11.46
 865,600 11.38 11.60 11.34 18,400 135,000 -1.8
02/03/2021
11.38
 1,080,800 11.57 11.82 11.34 5,900 105,800 -1.6
01/03/2021
11.57
 1,307,700 11.01 11.60 10.98 66,100 54,600 0.2
26/02/2021
11.01
 660,600 11.12 11.12 10.72 16,800 27,000 -0.2
25/02/2021
11.12
 1,203,400 11.20 11.46 10.87 1,200 399,900 -6.0
24/02/2021
11.20
 1,742,800 10.94 11.42 10.94 6,400 2,400 0.1
23/02/2021
10.94
 954,100 10.68 10.98 10.53 12,000 12,500 -0.0
22/02/2021
10.68
 865,600 10.68 10.94 10.61 0 18,900 -0.3
19/02/2021
10.68
 722,700 10.68 10.98 10.50 400 114,800 -1.7
18/02/2021
10.68
 1,120,300 11.05 11.05 10.53 9,900 78,600 -1.0
17/02/2021
11.05
 1,054,400 10.76 11.12 10.79 300 184,900 -2.7
09/02/2021
10.76
 805,300 10.39 10.98 10.09 64,400 14,800 0.7
08/02/2021
10.39
 1,416,400 10.72 11.27 10.17 21,200 129,200 -1.6
05/02/2021
10.72
 1,103,800 10.02 10.72 10.17 19,000 213,900 -2.8
04/02/2021
10.02
 1,177,400 9.39 10.02 9.47 4,200 280,900 -3.7
03/02/2021
9.39
 946,900 8.80 9.39 8.84 3,000 174,800 -2.1
02/02/2021
8.80
 699,600 8.84 8.91 8.25 68,500 185,400 -1.3
01/02/2021
8.84
 881,400 9.47 9.50 8.84 77,300 59,200 0.2
29/01/2021
9.47
 1,316,200 9.36 9.80 8.73 122,300 4,300 1.4
28/01/2021
9.36
 405,900 10.06 10.06 9.36 0 14,600 -0.2
27/01/2021
10.06
 824,100 10.79 10.79 10.06 23,800 61,000 -0.5
26/01/2021
10.79
 999,300 11.60 11.60 10.79 5,900 62,200 -0.8
25/01/2021
11.60
 1,119,800 11.79 11.82 11.12 53,900 83,300 -0.4
22/01/2021
11.79
 803,700 12.30 12.45 11.64 6,500 156,500 -2.4
21/01/2021
12.30
 739,000 11.79 12.38 11.71 24,900 118,800 -1.5
20/01/2021
11.79
 1,891,000 12.27 12.38 11.42 101,600 86,900 0.3
19/01/2021
12.27
 1,076,600 13.15 13.15 12.27 156,100 206,300 -0.9
18/01/2021
13.15
 1,124,400 13.41 13.41 12.93 28,300 106,800 -1.4
15/01/2021
13.41
 1,197,300 12.67 13.55 13.11 25,100 96,000 -1.3
14/01/2021
12.67
 1,423,900 11.86 12.67 11.79 19,000 110,000 -1.6
13/01/2021
11.86
 756,800 12.56 12.97 11.86 14,700 117,600 -1.7
12/01/2021
12.56
 1,068,400 12.60 13.04 12.12 4,000 131,700 -2.1
11/01/2021
12.60
 1,219,200 12.89 13.11 12.60 100 73,500 -1.3
08/01/2021
12.89
 1,454,800 13.15 13.59 12.82 0 159,100 -2.8
07/01/2021
13.15
 1,310,700 13.11 13.44 13.11 100 218,100 -3.9
06/01/2021
13.11
 1,452,500 13.22 14.00 12.89 1,000 201,100 -3.7
05/01/2021
13.22
 1,915,600 12.45 13.30 12.67 13,100 333,400 -5.7
04/01/2021
12.45
 518,500 11.64 12.45 12.16 700 91,500 -1.5
31/12/2020
11.64
 1,240,140 10.90 11.64 10.90 84,920 20,090 1.0
30/12/2020
10.90
 1,284,650 11.34 11.34 10.87 10,600 125,020 -1.7
29/12/2020
11.34
 1,378,300 11.12 11.79 10.87 10,330 174,420 -2.5
28/12/2020
11.12
 1,464,770 10.42 11.12 10.90 43,180 138,300 -1.4
25/12/2020
10.42
 1,895,840 9.76 10.42 9.58 580 11,870 -0.1
24/12/2020
9.76
 1,312,920 9.58 10.02 8.91 0 27,250 -0.3
23/12/2020
9.58
 1,440,550 9.80 10.46 9.58 58,210 107,180 -0.7
22/12/2020
9.80
 1,425,460 9.17 9.80 9.36 0 80,620 -1.1
21/12/2020
9.17
 1,273,130 8.58 9.17 9.06 0 99,000 -1.2
18/12/2020
8.58
 1,347,460 8.18 8.58 8.18 5,130 126,000 -1.4
17/12/2020
8.18
 994,580 8.10 8.29 7.99 20,000 87,400 -0.7
16/12/2020
8.10
 1,200,610 8.10 8.25 7.99 20,530 49,000 -0.3
15/12/2020
8.10
 1,416,050 8.18 8.47 7.96 8,730 144,720 -1.5
14/12/2020
8.18
 1,001,650 7.66 8.18 7.74 570 63,700 -0.7
11/12/2020
7.66
 629,750 7.29 7.66 7.34 0 30,000 -0.3
10/12/2020
7.29
 1,396,670 7.66 7.74 7.29 6,820 45,000 -0.4
09/12/2020
7.66
 1,554,310 7.19 7.66 7.30 1,090 50,000 -0.5
08/12/2020
7.19
 1,042,150 7.00 7.20 6.96 0 136,500 -1.3
07/12/2020
7.00
 938,550 6.81 7.11 6.78 500 20,000 -0.2
04/12/2020
6.81
 468,330 6.93 7.04 6.78 100 0 0.0
03/12/2020
6.93
 755,660 6.78 7.21 6.85 0 40,000 -0.4
02/12/2020
6.78
 1,398,990 6.34 6.78 6.34 0 40,000 -0.4
01/12/2020
6.34
 847,060 6.31 6.34 6.14 37,800 33,000 0.0
30/11/2020
6.31
 337,700 6.41 6.47 6.29 5,010 15,000 -0.1
27/11/2020
6.41
 176,270 6.37 6.48 6.31 5,300 10,000 -0.0
26/11/2020
6.37
 298,310 6.17 6.48 6.12 3,000 25,000 -0.2
25/11/2020
6.17
 356,060 6.26 6.26 6.11 3,000 15,000 -0.1
24/11/2020
6.26
 449,460 6.48 6.48 6.04 3,000 15,000 -0.1
23/11/2020
6.48
 502,210 6.32 6.59 6.32 30,000 20,580 0.1

Chính sách bảo mật | Điều khoản sử dụng |