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)
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
29/11/2019
5.81
 21,450 5.81 5.81 5.68 4,990 0 0.0
28/11/2019
5.81
 8,780 5.75 5.81 5.72 0 0 0
27/11/2019
5.75
 5,520 5.75 5.89 5.75 0 0 0
26/11/2019
5.75
 10,060 5.79 5.82 5.75 1,000 0 0.0
25/11/2019
5.79
 3,100 5.78 5.82 5.67 490 0 0.0
22/11/2019
5.78
 8,190 5.82 5.82 5.68 5,000 0 0.0
21/11/2019
5.82
 6,000 5.82 5.82 5.82 6,000 0 0.0
20/11/2019
5.82
 5,000 5.82 5.82 5.82 5,000 0 0.0
19/11/2019
5.82
 10,950 5.82 5.82 5.64 10,000 0 0.1
18/11/2019
5.82
 33,240 5.74 5.82 5.60 15,000 3,860 0.1
15/11/2019
5.74
 24,440 5.76 5.76 5.67 5,000 0 0.0
14/11/2019
5.76
 27,450 5.76 5.76 5.72 0 0 0
13/11/2019
5.76
 21,370 5.79 5.79 5.75 0 0 0
12/11/2019
5.79
 54,470 5.79 5.79 5.75 6,000 25,000 -0.1
11/11/2019
5.79
 58,410 5.81 5.81 5.75 7,000 23,100 -0.1
08/11/2019
5.81
 2,830 5.82 5.85 5.81 0 0 0
07/11/2019
5.82
 27,010 5.83 5.84 5.80 0 12,270 -0.1
06/11/2019
5.83
 25,490 5.83 6.22 5.80 2,100 0 0.0
05/11/2019
5.83
 13,730 5.84 5.84 5.78 0 0 0
04/11/2019
5.84
 20,120 5.86 5.86 5.78 5,000 0 0.0
01/11/2019
5.86
 22,320 5.87 5.87 5.82 6,500 3,800 0.0
31/10/2019
5.87
 23,360 5.88 5.89 5.78 5,000 0 0.0
30/10/2019
5.88
 28,040 5.88 5.88 5.78 1,910 7,820 -0.0
29/10/2019
5.88
 40,380 5.89 5.89 5.82 7,000 360 0.1
28/10/2019
5.89
 18,200 5.91 5.91 5.89 0 0 0
25/10/2019
5.91
 65,920 5.91 5.91 5.86 6,800 25,000 -0.1
24/10/2019
5.91
 27,460 5.91 5.94 5.85 7,000 0 0.1
23/10/2019
5.91
 8,800 5.97 5.98 5.91 0 0 0
22/10/2019
5.97
 30,020 6.03 6.03 5.97 7,820 0 0.1
21/10/2019
6.03
 41,590 6.04 6.04 5.96 6,000 0 0.0
18/10/2019
6.04
 17,320 6.00 6.05 6.00 3,000 0 0.0
17/10/2019
6.00
 12,130 6.08 6.08 6.00 0 0 0
16/10/2019
6.08
 34,520 6.09 6.09 6.02 5,000 0 0.0
15/10/2019
6.09
 46,710 6.09 6.09 6.02 5,000 0 0.0
14/10/2019
6.09
 33,950 6.11 6.11 6.02 0 0 0
11/10/2019
6.11
 17,610 6.11 6.11 6.04 10,180 0 0.1
10/10/2019
6.11
 16,440 6.11 6.23 6.04 2,000 0 0.0
09/10/2019
6.11
 12,510 6.15 6.15 6.09 10,000 0 0.1
08/10/2019
6.15
 25,750 6.16 6.16 5.97 10,000 0 0.1
07/10/2019
6.16
 53,840 6.18 6.18 6.08 10,000 35,000 -0.2
04/10/2019
6.18
 24,480 6.19 6.19 6.08 3,000 0 0.0
03/10/2019
6.19
 38,950 6.22 6.22 6.08 20,000 0 0.2
02/10/2019
6.22
 5,360 6.26 6.26 6.01 3,000 0 0.0
01/10/2019
6.26
 20,950 6.30 6.34 6.23 5,000 3,000 0.0
30/09/2019
6.30
 231,220 6.22 6.35 6.22 5,000 25,000 -0.2
27/09/2019
6.22
 94,450 6.22 6.26 6.19 0 0 0
26/09/2019
6.22
 45,830 6.19 6.39 6.14 7,000 20,000 -0.1
25/09/2019
6.19
 86,830 6.08 6.19 6.05 15,000 40,000 -0.2
24/09/2019
6.08
 28,080 6.18 6.19 6.04 12,000 0 0.1
23/09/2019
6.18
 67,860 6.19 6.20 6.14 5,000 10,000 -0.0
20/09/2019
6.19
 57,560 6.19 6.19 6.11 5,000 0 0.0
19/09/2019
6.19
 20,320 6.18 6.22 6.13 0 0 0
18/09/2019
6.18
 20,710 6.19 6.25 6.04 0 0 0
17/09/2019
6.19
 89,670 6.30 6.33 6.19 0 0 0
16/09/2019
6.30
 55,720 6.32 6.36 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |