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)
20/11/2020
6.32
 720,050 6.56 6.56 6.26 10,000 30,000 -0.2
19/11/2020
6.56
 1,192,250 6.20 6.63 6.41 0 55,400 -0.5
18/11/2020
6.20
 1,085,630 5.80 6.20 6.04 0 120,000 -1.0
17/11/2020
5.80
 921,860 5.42 5.80 5.42 70 0 0.0
16/11/2020
5.42
 163,160 5.32 5.53 5.34 5,000 0 0.0
13/11/2020
5.32
 82,860 5.36 5.36 5.29 3,000 0 0.0
12/11/2020
5.36
 38,360 5.36 5.38 5.27 5,000 0 0.0
11/11/2020
5.36
 165,260 5.38 5.41 5.36 5,000 0 0.0
10/11/2020
5.38
 174,010 5.30 5.44 5.25 5,000 25,000 -0.1
09/11/2020
5.30
 41,430 5.28 5.32 5.25 5,000 0 0.0
06/11/2020
5.28
 85,270 5.30 5.34 5.23 5,000 48,380 -0.3
05/11/2020
5.30
 49,830 5.34 5.34 5.23 3,020 15,000 -0.1
04/11/2020
5.34
 50,050 5.30 5.34 5.25 3,000 100 0.0
03/11/2020
5.30
 46,400 5.27 5.33 5.27 3,000 10,000 -0.1
02/11/2020
5.27
 59,300 5.27 5.42 5.16 5,000 0 0.0
30/10/2020
5.27
 30,940 5.27 5.30 5.17 11,030 0 0.1
29/10/2020
5.27
 89,580 5.23 5.27 5.12 12,300 0 0.1
28/10/2020
5.23
 127,790 5.41 5.41 5.16 10,000 0 0.1
27/10/2020
5.41
 128,590 5.46 5.49 5.38 5,000 0 0.0
26/10/2020
5.46
 346,440 5.55 5.55 5.46 10,000 20,000 -0.1
23/10/2020
5.55
 140,930 5.60 5.66 5.53 7,020 0 0.1
22/10/2020
5.60
 221,250 5.65 5.65 5.49 27,350 0 0.2
21/10/2020
5.65
 174,110 5.70 5.71 5.61 10,000 0 0.1
20/10/2020
5.70
 159,550 5.71 5.73 5.60 37,400 0 0.3
19/10/2020
5.71
 358,700 5.60 5.73 5.60 9,000 20,000 -0.1
16/10/2020
5.60
 151,210 5.57 5.61 5.53 10,000 20,000 -0.1
15/10/2020
5.57
 149,580 5.60 5.70 5.54 22,100 20,000 0.0
14/10/2020
5.60
 174,110 5.57 5.67 5.51 24,200 10,000 0.1
13/10/2020
5.57
 180,960 5.57 5.60 5.50 10,000 0 0.1
12/10/2020
5.57
 215,250 5.67 5.75 5.37 20,000 0 0.2
09/10/2020
5.67
 250,460 5.72 5.76 5.67 26,800 0 0.2
08/10/2020
5.72
 274,040 5.72 5.75 5.60 10,000 0 0.1
07/10/2020
5.72
 253,540 5.81 5.81 5.71 10,000 0 0.1
06/10/2020
5.81
 263,070 5.82 5.82 5.75 848,700 828,700 0.2
05/10/2020
5.82
 336,770 5.81 5.85 5.75 10,000 10,000 0.0
02/10/2020
5.81
 541,990 5.75 5.83 5.53 60,000 19,310 0.3
01/10/2020
5.75
 725,840 5.51 5.83 5.51 0 0 0
30/09/2020
5.51
 130,720 5.53 5.53 5.46 0 0 0
29/09/2020
5.53
 340,260 5.55 5.64 5.49 10,140 20,000 -0.1
28/09/2020
5.55
 357,390 5.53 5.58 5.41 10,000 22,000 -0.1
25/09/2020
5.53
 267,610 5.56 5.56 5.36 13,150 20,000 -0.0
24/09/2020
5.56
 169,930 5.56 5.58 5.46 10,000 25,000 -0.1
23/09/2020
5.56
 167,560 5.58 5.64 5.53 10,000 25,000 -0.1
22/09/2020
5.58
 278,130 5.68 5.68 5.50 10,000 20,000 -0.1
21/09/2020
5.68
 183,560 5.66 5.74 5.62 10,000 20,000 -0.1
18/09/2020
5.66
 486,420 5.50 5.67 5.45 10,000 60,000 -0.4
17/09/2020
5.50
 153,090 5.44 5.50 5.41 10,000 20,000 -0.1
16/09/2020
5.44
 199,750 5.47 5.47 5.41 10,000 70,000 -0.4
15/09/2020
5.47
 439,290 5.41 5.51 5.39 5,000 100,000 -0.7
14/09/2020
5.41
 228,510 5.38 5.45 5.38 5,000 0 0.0
11/09/2020
5.38
 165,070 5.35 5.47 5.31 0 0 0
10/09/2020
5.35
 219,750 5.34 5.55 5.34 0 0 0
09/09/2020
5.34
 141,420 5.38 5.38 5.16 5,000 0 0.0
08/09/2020
5.38
 187,300 5.39 5.48 5.23 5,000 0 0.0
07/09/2020
5.39
 482,870 5.36 5.60 5.39 0 0 0
04/09/2020
5.36
 627,940 5.01 5.36 4.94 40,000 111,050 -0.5
03/09/2020
5.01
 150,810 5.01 5.05 4.95 10,000 31,790 -0.1
01/09/2020
5.01
 114,850 4.97 5.01 4.92 15,000 10,000 0.0
31/08/2020
4.97
 140,070 5.01 5.07 4.96 10,000 30,000 -0.1
28/08/2020
5.01
 171,550 5.00 5.02 4.98 5,000 20,000 -0.1
27/08/2020
5.00
 59,240 4.99 5.01 4.94 5,000 0 0.0
26/08/2020
4.99
 70,820 4.97 5.01 4.94 7,950 0 0.1
25/08/2020
4.97
 130,410 4.97 5.01 4.94 5,000 0 0.0
24/08/2020
4.97
 110,440 4.90 4.99 4.90 5,000 0 0.0
21/08/2020
4.90
 160,080 4.80 4.92 4.76 15,000 40,000 -0.2
20/08/2020
4.80
 227,550 4.79 4.85 4.79 5,000 80,600 -0.5
19/08/2020
4.79
 215,270 4.69 4.83 4.64 0 111,800 -0.7
18/08/2020
4.69
 66,530 4.70 4.70 4.58 5,000 0 0.0
17/08/2020
4.70
 37,540 4.70 4.71 4.66 0 0 0
14/08/2020
4.70
 100,570 4.77 4.77 4.69 5,050 0 0.0
13/08/2020
4.77
 133,750 4.71 4.77 4.71 0 0 0
12/08/2020
4.71
 44,260 4.74 4.75 4.70 5,000 0 0.0
11/08/2020
4.74
 44,950 4.74 4.75 4.65 5,000 0 0.0
10/08/2020
4.74
 88,140 4.72 4.78 4.73 5,000 0 0.0
07/08/2020
4.72
 46,510 4.72 4.77 4.68 5,000 20,000 -0.1
06/08/2020
4.72
 165,780 4.71 4.79 4.71 25,000 25,000 0.0
05/08/2020
4.71
 114,370 4.68 4.75 4.66 5,000 20,000 -0.1
04/08/2020
4.68
 109,490 4.69 4.75 4.63 5,000 47,200 -0.3
03/08/2020
4.69
 68,400 4.63 4.70 4.57 0 0 0
31/07/2020
4.63
 78,170 4.64 4.64 4.49 5,000 10,000 -0.0
30/07/2020
4.64
 59,410 4.63 4.68 4.57 60,000 0 0.4
29/07/2020
4.63
 294,100 4.71 4.71 4.39 60,000 0 0.4
28/07/2020
4.71
 135,090 4.59 4.75 4.35 10,900 0 0.1
27/07/2020
4.59
 147,830 4.93 4.93 4.59 0 7,800 -0.0
24/07/2020
4.93
 401,530 5.30 5.30 4.93 51,000 0 0.3
23/07/2020
5.30
 35,660 5.30 5.30 5.19 10,000 10,580 -0.0
22/07/2020
5.30
 121,760 5.35 5.35 5.20 24,000 65,000 -0.3
21/07/2020
5.35
 55,700 5.34 5.39 5.24 5,000 20,000 -0.1
20/07/2020
5.34
 71,780 5.41 5.44 5.27 5,180 20,000 -0.1
17/07/2020
5.41
 38,050 5.39 5.41 5.34 5,000 20,000 -0.1
16/07/2020
5.39
 103,880 5.44 5.44 5.38 5,170 20,000 -0.1
15/07/2020
5.44
 85,490 5.43 5.51 5.39 5,000 20,000 -0.1
14/07/2020
5.43
 79,860 5.43 5.44 5.24 0 24,500 -0.2
13/07/2020
5.43
 67,330 5.43 5.44 5.38 72,772 77,772 -0.0
10/07/2020
5.43
 74,110 5.45 5.45 5.39 12,680 9,990 0.0
09/07/2020
5.45
 167,090 5.44 5.46 5.39 10,000 38,000 -0.2
08/07/2020
5.44
 127,030 5.44 5.45 5.38 15,200 22,000 -0.0
07/07/2020
5.44
 73,130 5.44 5.45 5.38 10,000 25,000 -0.1
06/07/2020
5.44
 46,140 5.43 5.44 5.30 13,000 10,000 0.0
03/07/2020
5.43
 25,930 5.44 5.44 5.31 7,000 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |