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)
22/04/2019
6.35
 26,990 6.37 6.37 6.27 15,000 0 0.1
19/04/2019
6.37
 17,430 6.37 6.39 6.26 10,000 0 0.1
18/04/2019
6.37
 136,920 6.39 6.39 6.23 25,000 0 0.2
17/04/2019
6.39
 65,600 6.42 6.45 6.32 20,000 0 0.2
16/04/2019
6.42
 40,600 6.52 6.52 6.29 5,000 0 0.0
12/04/2019
6.52
 93,770 6.48 6.58 6.25 30,000 0 0.3
11/04/2019
6.48
 172,910 6.58 6.62 6.45 500 0 0.0
10/04/2019
6.58
 309,150 6.54 6.71 6.48 0 0 0
09/04/2019
6.54
 99,390 6.58 6.58 6.45 10,000 10,000 0.0
08/04/2019
6.58
 182,690 6.52 6.58 6.39 50,100 0 0.5
05/04/2019
6.52
 279,060 6.19 6.55 6.19 50,000 0 0.5
04/04/2019
6.19
 27,970 6.19 6.25 6.19 0 0 0
03/04/2019
6.19
 18,310 6.25 6.25 6.12 0 0 0
02/04/2019
6.25
 18,650 6.29 6.29 6.22 0 0 0
01/04/2019
6.29
 27,360 6.29 6.31 6.19 0 0 0
29/03/2019
6.29
 23,740 6.29 6.29 6.22 0 0 0
28/03/2019
6.29
 18,850 6.32 6.32 6.25 0 0 0
27/03/2019
6.32
 20,900 6.16 6.42 6.16 2,430 0 0.0
26/03/2019
6.16
 71,180 6.12 6.32 6.16 0 0 0
25/03/2019
6.12
 74,940 6.25 6.25 6.02 0 0 0
22/03/2019
6.25
 74,220 6.32 6.32 6.23 0 4,100 -0.0
21/03/2019
6.32
 64,400 6.45 6.48 6.32 200 400 -0.0
20/03/2019
6.45
 38,990 6.51 6.51 6.43 0 1,000 -0.0
19/03/2019
6.51
 138,480 6.48 6.57 6.48 0 4,500 -0.0
18/03/2019
6.48
 88,040 6.52 6.52 6.46 0 20,000 -0.2
15/03/2019
6.52
 87,050 6.55 6.55 6.46 0 20,000 -0.2
14/03/2019
6.55
 172,550 6.56 6.57 6.46 4,700 60,000 -0.5
13/03/2019
6.56
 190,540 6.44 6.65 6.44 0 20,000 -0.2
12/03/2019
6.44
 57,710 6.45 6.52 6.37 0 2,000 -0.0
11/03/2019
6.45
 97,280 6.51 6.51 6.35 0 0 0
08/03/2019
6.51
 151,820 6.58 6.58 6.40 0 22,000 -0.2
07/03/2019
6.58
 269,810 6.24 6.65 6.24 0 4,000 -0.0
06/03/2019
6.24
 70,010 6.24 6.25 6.19 0 5,000 -0.0
05/03/2019
6.24
 96,290 6.23 6.28 6.16 11,700 14,000 -0.0
04/03/2019
6.23
 112,380 6.08 6.23 6.09 0 13,000 -0.1
01/03/2019
6.08
 36,340 6.08 6.16 6.04 0 0 0
28/02/2019
6.08
 137,720 6.16 6.19 6.06 0 0 0
27/02/2019
6.16
 137,280 6.18 6.19 6.13 0 15,000 -0.1
26/02/2019
6.18
 157,760 6.08 6.25 6.09 0 12,700 -0.1
25/02/2019
6.08
 216,750 6.02 6.19 6.03 0 51,860 -0.5
22/02/2019
6.02
 162,750 5.99 6.04 5.96 15,000 53,480 -0.4
21/02/2019
5.99
 60,680 6.01 6.01 5.96 0 15,000 -0.1
20/02/2019
6.01
 66,020 6.01 6.05 5.94 0 14,620 -0.1
19/02/2019
6.01
 109,380 6.01 6.04 5.99 0 17,000 -0.2
18/02/2019
6.01
 68,320 5.94 6.04 5.99 5,000 21,040 -0.1
15/02/2019
5.94
 109,320 5.99 5.99 5.92 4,000 52,500 -0.4
14/02/2019
5.99
 70,620 6.01 6.03 5.96 0 0 0
13/02/2019
6.01
 66,220 5.99 6.05 5.99 0 20,000 -0.2
12/02/2019
5.99
 148,980 5.78 6.05 5.81 0 40,000 -0.4
11/02/2019
5.78
 46,850 5.72 5.79 5.60 5,000 12,000 -0.1
01/02/2019
5.72
 12,230 5.69 5.73 5.63 0 0 0
31/01/2019
5.69
 24,860 5.62 5.69 5.60 0 0 0
30/01/2019
5.62
 39,530 5.68 5.69 5.60 3,000 14,000 -0.1
29/01/2019
5.68
 107,520 5.79 5.79 5.54 7,000 65,000 -0.5
28/01/2019
5.79
 60,830 5.83 5.83 5.66 5,000 55,000 -0.4
25/01/2019
5.83
 108,910 5.92 5.92 5.76 8,000 65,000 -0.5
24/01/2019
5.92
 97,660 5.99 5.99 5.79 7,000 50,000 -0.4
23/01/2019
5.99
 14,620 5.92 5.99 5.85 3,000 0 0.0
22/01/2019
5.92
 44,650 5.91 5.99 5.91 0 10,900 -0.1
21/01/2019
5.91
 80,500 6.01 6.02 5.88 0 23,860 -0.2
18/01/2019
6.01
 60,350 6.02 6.02 5.92 5,000 10,000 -0.0
17/01/2019
6.02
 21,960 6.02 6.02 5.94 0 10,140 -0.1
16/01/2019
6.02
 61,430 5.93 6.06 5.91 0 20,000 -0.2
15/01/2019
5.93
 79,600 6.00 6.06 5.92 0 34,070 -0.3
14/01/2019
6.00
 15,230 6.12 6.17 5.99 0 0 0
11/01/2019
6.12
 44,550 6.17 6.19 6.04 15,000 0 0.1
10/01/2019
6.17
 50,810 6.17 6.19 6.02 15,000 0 0.1
09/01/2019
6.17
 62,800 6.14 6.17 5.92 22,000 0 0.2
08/01/2019
6.14
 43,360 6.22 6.22 5.92 15,000 0 0.1
07/01/2019
6.22
 18,820 6.24 6.25 6.12 5,000 0 0.0
04/01/2019
6.24
 167,050 6.39 6.39 5.99 25,000 135,000 -1.0
03/01/2019
6.39
 78,880 6.50 6.50 6.09 35,000 0 0.3
02/01/2019
6.50
 63,990 6.51 6.51 6.25 10,000 0 0.1
28/12/2018
6.51
 38,810 6.51 6.52 6.45 5,000 0 0.0
27/12/2018
6.51
 51,050 6.52 6.65 6.45 5,200 0 0.1
26/12/2018
6.52
 23,380 6.42 6.52 6.12 10,000 0 0.1
25/12/2018
6.42
 85,710 6.56 6.56 6.12 15,200 0 0.1
24/12/2018
6.56
 16,220 6.57 6.68 6.52 0 7,000 -0.1
21/12/2018
6.57
 47,100 6.71 6.71 6.55 0 0 0
20/12/2018
6.71
 24,610 6.71 6.71 6.58 0 0 0
19/12/2018
6.71
 41,360 6.71 6.88 6.58 0 0 0
18/12/2018
6.71
 39,910 6.75 6.78 6.68 0 0 0
17/12/2018
6.75
 132,800 6.95 6.95 6.75 5,000 0 0.1
14/12/2018
6.95
 64,830 6.95 7.04 6.85 0 0 0
13/12/2018
6.95
 41,520 7.04 7.14 6.95 0 0 0
12/12/2018
7.04
 83,570 7.04 7.18 6.98 0 0 0
11/12/2018
7.04
 20,590 7.08 7.08 6.95 0 0 0
10/12/2018
7.08
 37,920 7.11 7.21 6.98 5,000 0 0.1
07/12/2018
7.11
 164,930 6.91 7.14 6.88 0 0 0
06/12/2018
6.91
 48,890 7.01 7.01 6.88 0 0 0
05/12/2018
7.01
 58,820 7.01 7.08 6.88 0 0 0
04/12/2018
7.01
 133,370 6.95 7.14 6.95 0 0 0
03/12/2018
6.95
 284,170 6.71 6.95 6.71 0 0 0
30/11/2018
6.71
 15,630 6.75 6.88 6.71 0 0 0
29/11/2018
6.75
 36,230 6.75 6.85 6.75 0 0 0
28/11/2018
6.75
 25,890 6.85 6.85 6.75 0 0 0
27/11/2018
6.85
 24,900 6.78 6.85 6.75 10,000 0 0.1
26/11/2018
6.78
 4,810 6.91 6.91 6.78 0 0 0
23/11/2018
6.91
 51,500 6.85 6.91 6.71 20,000 0 0.2
22/11/2018
6.85
 54,310 6.85 6.91 6.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |