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)
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
28/04/2020
4.19
 188,640 4.19 4.23 4.05 20,000 45,000 -0.1
27/04/2020
4.19
 87,730 4.27 4.35 4.16 10,000 10 0.1
24/04/2020
4.27
 288,060 4.27 4.27 4.21 25,000 0 0.1
23/04/2020
4.27
 121,190 4.35 4.38 4.25 20,000 48,000 -0.2
22/04/2020
4.35
 198,710 4.35 4.41 4.24 30,000 80,000 -0.3
21/04/2020
4.35
 243,680 4.57 4.57 4.27 40,000 55,000 -0.1
20/04/2020
4.57
 232,650 4.60 4.60 4.49 30,000 52,000 -0.1
17/04/2020
4.60
 417,300 4.63 4.63 4.52 25,000 165,000 -0.9
16/04/2020
4.63
 191,000 4.67 4.67 4.51 15,000 60,000 -0.3
15/04/2020
4.67
 92,460 4.52 4.67 4.49 0 0 0
14/04/2020
4.52
 72,690 4.53 4.53 4.35 10,000 20,000 -0.1
13/04/2020
4.53
 47,780 4.52 4.53 4.35 10,000 23,000 -0.1
10/04/2020
4.52
 90,160 4.52 4.55 4.27 29,000 52,990 -0.1
09/04/2020
4.52
 69,350 4.38 4.53 4.38 10,000 0 0.1
08/04/2020
4.38
 130,180 4.41 4.41 4.17 20,000 48,000 -0.2
07/04/2020
4.41
 64,160 4.43 4.63 4.20 13,100 0 0.1
06/04/2020
4.43
 86,030 4.24 4.45 4.32 10,000 44,770 -0.2
03/04/2020
4.24
 73,880 4.17 4.24 4.04 15,000 15,000 0.0
01/04/2020
4.17
 26,770 3.90 4.17 3.76 10,000 0 0.1
31/03/2020
3.90
 30,370 3.83 3.90 3.64 10,000 0 0.1
30/03/2020
3.83
 461,400 4.06 4.06 3.78 41,400 0 0.2
27/03/2020
4.06
 142,480 4.29 4.29 4.05 60,000 14,010 0.3
26/03/2020
4.29
 87,010 4.34 4.34 4.14 25,000 18,000 0.0
25/03/2020
4.34
 141,660 4.27 4.37 4.20 25,000 10,000 0.1
24/03/2020
4.27
 72,070 4.44 4.44 4.13 20,000 10,000 0.1
23/03/2020
4.44
 116,890 4.77 4.77 4.44 30,000 10,000 0.1
20/03/2020
4.77
 205,160 4.92 4.94 4.58 17,000 20,000 -0.0
19/03/2020
4.92
 97,660 4.97 4.97 4.62 15,000 65,290 -0.3
18/03/2020
4.97
 218,480 4.64 4.97 4.64 0 100,760 -0.7
17/03/2020
4.64
 145,800 4.64 4.64 4.32 200,600 253,000 -0.3
16/03/2020
4.64
 42,130 4.71 4.71 4.49 20,000 0 0.1
13/03/2020
4.71
 102,010 4.77 4.77 4.44 20,000 14,460 0.0
12/03/2020
4.77
 143,060 4.94 4.94 4.60 20,000 5,240 0.1
11/03/2020
4.94
 202,240 5.05 5.05 4.77 10,020 142,000 -0.9
10/03/2020
5.05
 61,490 4.94 5.05 4.71 5,260 8,230 -0.0
09/03/2020
4.94
 147,880 5.14 5.14 4.79 20,000 0 0.1
06/03/2020
5.14
 62,600 5.16 5.16 5.02 3,000 10,000 -0.0
05/03/2020
5.16
 104,920 5.08 5.22 5.08 5,000 34,000 -0.2
04/03/2020
5.08
 27,630 5.08 5.12 5.02 2,000 0 0.0
03/03/2020
5.08
 29,320 5.01 5.16 4.97 2,000 0 0.0
02/03/2020
5.01
 37,260 5.01 5.01 4.95 3,000 0 0.0
28/02/2020
5.01
 27,990 5.04 5.04 4.94 2,000 0 0.0
27/02/2020
5.04
 19,660 5.00 5.05 4.89 2,000 5,000 -0.0
26/02/2020
5.00
 21,990 5.00 5.00 4.86 18,000 12,000 0.0
25/02/2020
5.00
 6,010 4.97 5.00 4.83 3,000 0 0.0
24/02/2020
4.97
 70,080 5.13 5.13 4.94 12,000 29,000 -0.1
21/02/2020
5.13
 34,200 5.15 5.15 5.05 10,000 22,000 -0.1
20/02/2020
5.15
 64,870 5.16 5.16 5.05 7,000 27,100 -0.1
19/02/2020
5.16
 162,820 5.14 5.16 5.01 12,000 75,000 -0.4
18/02/2020
5.14
 64,560 5.16 5.16 4.99 5,000 17,110 -0.1
17/02/2020
5.16
 111,570 5.19 5.19 4.94 10,000 10,000 0.0
14/02/2020
5.19
 6,490 5.19 5.19 5.08 2,000 0 0.0
13/02/2020
5.19
 11,510 5.19 5.19 5.12 4,000 0 0.0
12/02/2020
5.19
 13,340 5.16 5.19 5.08 3,000 0 0.0
11/02/2020
5.16
 26,600 5.21 5.21 5.11 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |