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)
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
10/02/2020
5.21
 10,260 5.11 5.22 5.08 7,000 450 0.0
07/02/2020
5.11
 35,820 5.30 5.30 5.11 2,000 10,000 -0.1
06/02/2020
5.30
 44,540 5.19 5.30 5.08 3,000 25,000 -0.2
05/02/2020
5.19
 11,070 5.23 5.23 5.16 2,000 0 0.0
04/02/2020
5.23
 45,670 5.27 5.27 4.96 15,000 30,000 -0.1
03/02/2020
5.27
 112,910 5.45 5.45 5.08 40,000 0 0.3
31/01/2020
5.45
 120,040 5.30 5.45 5.16 8,000 95,000 -0.6
30/01/2020
5.30
 10,060 5.44 5.44 5.30 0 200 -0.0
22/01/2020
5.44
 53,530 5.30 5.45 5.23 4,000 45,000 -0.3
21/01/2020
5.30
 13,300 5.30 5.30 5.30 1,100 0 0.0
20/01/2020
5.30
 3,960 5.23 5.30 5.22 3,000 0 0.0
17/01/2020
5.23
 21,700 5.33 5.36 5.17 0 0 0
16/01/2020
5.33
 10,930 5.33 5.33 5.19 5,000 0 0.0
15/01/2020
5.33
 5,070 5.36 5.36 5.22 5,000 0 0.0
14/01/2020
5.36
 5,160 5.38 5.38 5.22 3,200 0 0.0
13/01/2020
5.38
 25,490 5.30 5.38 5.13 5,000 0 0.0
10/01/2020
5.30
 15,490 5.30 5.30 5.09 3,000 0 0.0
09/01/2020
5.30
 10,500 5.25 5.30 5.23 7,000 6,130 0.0
08/01/2020
5.25
 14,260 5.27 5.36 5.02 2,000 510 0.0
07/01/2020
5.27
 37,850 5.27 5.53 5.27 2,000 0 0.0
06/01/2020
5.27
 11,220 5.41 5.41 5.27 10,000 0 0.1
03/01/2020
5.41
 16,530 5.42 5.45 5.23 3,000 0 0.0
02/01/2020
5.42
 8,420 5.45 5.51 5.30 3,200 0 0.0
31/12/2019
5.45
 11,800 5.38 5.45 5.23 5,000 30 0.0
30/12/2019
5.38
 42,230 5.38 5.44 5.16 15,000 0 0.1
27/12/2019
5.38
 23,320 5.39 5.50 5.04 5,000 0 0.0
26/12/2019
5.39
 5,730 5.41 5.41 5.38 5,000 0 0.0
25/12/2019
5.41
 7,510 5.44 5.44 5.41 6,000 0 0.0
24/12/2019
5.44
 21,770 5.44 5.44 5.34 15,000 0 0.1
23/12/2019
5.44
 8,120 5.37 5.44 5.37 4,000 0 0.0
20/12/2019
5.37
 9,510 5.36 5.45 5.37 0 0 0
19/12/2019
5.36
 15,750 5.65 5.65 5.36 8,000 0 0.1
18/12/2019
5.65
 2,050 5.65 5.66 5.65 1,500 0 0.0
17/12/2019
5.65
 6,340 5.67 5.67 5.53 5,000 0 0.0
16/12/2019
5.67
 6,780 5.67 5.67 5.62 2,000 0 0.0
13/12/2019
5.67
 39,060 5.67 5.67 5.47 8,000 33,840 -0.2
12/12/2019
5.67
 18,790 5.67 5.67 5.56 5,000 0 0.0
11/12/2019
5.67
 8,410 5.73 5.73 5.62 7,000 0 0.1
10/12/2019
5.73
 14,240 5.75 5.75 5.60 5,000 0 0.0
09/12/2019
5.75
 7,910 5.75 5.75 5.64 3,500 0 0.0
06/12/2019
5.75
 12,980 5.78 5.78 5.64 1,500 6,740 -0.0
05/12/2019
5.78
 5,280 5.81 5.81 5.71 5,000 0 0.0
04/12/2019
5.81
 14,830 5.75 5.82 5.60 5,000 0 0.0
03/12/2019
5.75
 17,460 5.81 5.82 5.53 2,000 0 0.0
02/12/2019
5.81
 5,140 5.81 5.82 5.60 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |