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

39.50
-0.20
(-0.50%)
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
(2024-08-20) 		0.75 1.92% 28,339,900 -2,400 -0.2
37.90
39.80
39.70
2 tháng
(2024-07-22) 		2.65 7.13% 70,346,600 -296,200 -12.1
32.45
39.80
39.70
3 tháng
(2024-06-21) 		-2.90 -6.79% 103,675,800 -640,000 -26.5
32.45
42.70
39.70
6 tháng
(2024-03-25) 		2.50 6.70% 229,040,300 -2,009,620 -82.6
32.45
45.75
39.70
12 tháng
(2023-09-25) 		12.85 47.68% 465,451,800 -682,865 -45.0
19.40
45.75
39.70
24 tháng
(2022-09-30) 		23.35 141.95% 869,455,900 -1,393,007 -51.1
7.54
45.75
39.70
36 tháng
(2021-10-05) 		19.25 93.64% 1,122,717,700 -1,688,309 -64.9
7.54
45.75
39.70
60 tháng
(2019-10-16) 		33.72 554.07% 1,466,510,790 -11,934,509 -208.9
3.83
45.75
39.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/07/2020
5.44
 77,130 5.45 5.45 5.27 13,000 10,000 0.0
01/07/2020
5.45
 79,430 5.38 5.45 5.19 21,000 10,000 0.1
30/06/2020
5.38
 100,600 5.38 5.45 5.16 29,150 15,000 0.1
29/06/2020
5.38
 187,070 5.64 5.64 5.25 28,000 22,000 0.0
26/06/2020
5.64
 149,040 5.67 5.67 5.34 23,000 10,000 0.1
25/06/2020
5.67
 157,220 5.59 5.67 5.41 23,000 0 0.2
24/06/2020
5.59
 407,910 5.56 5.76 5.45 13,000 10,000 0.0
23/06/2020
5.56
 299,020 5.44 5.73 5.44 0 0 0
22/06/2020
5.44
 240,070 5.27 5.53 5.33 0 10,000 -0.1
19/06/2020
5.27
 74,360 5.23 5.27 5.18 0 26,000 -0.2
18/06/2020
5.23
 122,610 5.19 5.25 5.16 10,000 0 0.1
17/06/2020
5.19
 150,150 5.24 5.26 5.16 10,000 0 0.1
16/06/2020
5.24
 153,790 5.01 5.30 4.96 61,310 40,000 0.1
15/06/2020
5.01
 280,940 5.30 5.30 4.97 25,000 10,000 0.1
12/06/2020
5.30
 276,960 5.45 5.45 5.08 15,000 0 0.1
11/06/2020
5.45
 419,540 5.71 5.75 5.45 25,000 10,000 0.1
10/06/2020
5.71
 367,280 5.71 5.77 5.49 33,000 10,000 0.2
09/06/2020
5.71
 350,760 5.88 5.89 5.53 14,500 10,000 0.0
08/06/2020
5.88
 885,580 5.60 5.93 5.71 5,850 58,070 -0.4
05/06/2020
5.60
 372,570 5.39 5.66 5.38 10,150 140,000 -1.0
04/06/2020
5.39
 740,470 5.05 5.39 5.08 40,000 100,000 -0.4
03/06/2020
5.05
 89,410 5.05 5.05 4.88 5,000 25,000 -0.1
02/06/2020
5.05
 200,630 5.05 5.12 4.94 20,000 0 0.1
01/06/2020
5.05
 375,730 4.77 5.10 4.77 0 24,000 -0.2
29/05/2020
4.77
 226,800 4.75 4.78 4.57 25,000 99,000 -0.5
28/05/2020
4.75
 98,550 4.71 4.80 4.68 5,000 24,000 -0.1
27/05/2020
4.71
 199,710 4.75 4.95 4.64 10,000 21,000 -0.1
26/05/2020
4.75
 221,060 4.61 4.79 4.59 5,000 16,000 -0.1
25/05/2020
4.61
 129,310 4.62 4.62 4.55 15,000 29,000 -0.1
22/05/2020
4.62
 126,820 4.61 4.63 4.52 5,000 21,000 -0.1
21/05/2020
4.61
 131,560 4.53 4.63 4.53 10,000 12,000 -0.0
20/05/2020
4.53
 180,280 4.49 4.53 4.46 15,000 41,000 -0.2
19/05/2020
4.49
 117,430 4.48 4.49 4.42 10,000 4,000 0.0
18/05/2020
4.48
 108,330 4.48 4.48 4.38 5,610 26,000 -0.1
15/05/2020
4.48
 147,240 4.49 4.53 4.38 23,000 12,000 0.1
14/05/2020
4.49
 120,780 4.42 4.52 4.38 10,000 21,000 -0.1
13/05/2020
4.42
 119,520 4.46 4.46 4.38 15,160 25,000 -0.1
12/05/2020
4.46
 244,930 4.21 4.49 4.20 10,000 51,630 -0.2
11/05/2020
4.21
 170,190 4.16 4.25 4.13 15,000 43,100 -0.2
08/05/2020
4.16
 149,210 4.10 4.20 4.09 20,000 15,000 0.0
07/05/2020
4.10
 99,440 4.10 4.11 3.99 30,000 30,000 0.0
06/05/2020
4.10
 159,330 4.00 4.10 3.95 25,000 74,000 -0.3
05/05/2020
4.00
 102,200 4.01 4.01 3.91 12,000 0 0.1
04/05/2020
4.01
 187,510 4.18 4.18 3.90 40,000 65,000 -0.1
29/04/2020
4.18
 119,200 4.19 4.20 4.12 23,000 32,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |