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
(2024-08-21) 		0.60 1.53% 26,740,200 -54,900 -2.2
37.90
39.80
39.50
2 tháng
(2024-07-22) 		2.55 6.86% 71,562,700 -320,100 -13.1
32.45
39.80
39.50
3 tháng
(2024-06-24) 		-0.05 -0.13% 104,055,900 -666,700 -27.6
32.45
42.15
39.50
6 tháng
(2024-03-25) 		2.40 6.43% 230,256,400 -2,033,520 -83.5
32.45
45.75
39.50
12 tháng
(2023-09-26) 		12.70 47.04% 464,907,200 -947,565 -52.6
19.40
45.75
39.50
24 tháng
(2022-10-03) 		24.40 159.48% 869,868,000 -1,437,907 -52.4
7.54
45.75
39.50
36 tháng
(2021-10-06) 		19.15 93.16% 1,122,927,700 -1,738,609 -66.6
7.54
45.75
39.50
60 tháng
(2019-10-17) 		33.70 561.24% 1,467,692,370 -11,963,409 -209.9
3.83
45.75
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2018
6.85
 17,420 6.81 6.85 6.71 0 0 0
20/11/2018
6.81
 20,710 6.91 6.91 6.71 0 0 0
19/11/2018
6.91
 53,590 6.81 6.91 6.78 0 2,990 -0.0
16/11/2018
6.81
 66,270 6.71 6.88 6.71 0 0 0
15/11/2018
6.71
 104,160 6.91 6.91 6.62 22,000 190 0.2
14/11/2018
6.91
 416,210 6.91 6.91 6.58 78,000 0 0.8
13/11/2018
6.91
 74,950 7.18 7.18 6.91 0 0 0
12/11/2018
7.18
 28,670 7.31 7.50 7.04 0 0 0
09/11/2018
7.31
 145,180 7.44 7.57 7.11 30,000 10 0.3
08/11/2018
7.44
 67,450 7.64 7.74 7.44 0 6,460 -0.1
07/11/2018
7.64
 50,290 7.60 7.80 7.57 0 0 0
06/11/2018
7.60
 103,140 7.60 7.70 7.60 10 0 0.0
05/11/2018
7.60
 59,890 7.83 7.83 7.60 0 0 0
02/11/2018
7.83
 64,630 7.83 7.90 7.74 0 0 0
01/11/2018
7.83
 56,950 7.90 7.97 7.77 0 0 0
31/10/2018
7.90
 228,220 7.87 7.97 7.70 30,000 20,000 0.1
30/10/2018
7.87
 40,820 7.90 8.03 7.77 17,000 0 0.2
29/10/2018
7.90
 81,840 8.06 8.06 7.60 42,000 0 0.5
26/10/2018
8.06
 51,660 8.03 8.10 7.80 25,000 0 0.3
25/10/2018
8.03
 81,910 8.10 8.10 7.77 32,000 0 0.4
24/10/2018
8.10
 36,500 8.16 8.26 7.90 3,000 0 0.0
23/10/2018
8.16
 63,590 8.29 8.29 7.97 20,000 6,000 0.2
22/10/2018
8.29
 153,110 8.46 8.69 8.29 0 0 0
19/10/2018
8.46
 121,030 8.20 8.46 7.93 40,000 0 0.5
18/10/2018
8.20
 68,110 8.23 8.23 8.10 0 0 0
17/10/2018
8.23
 55,820 8.16 8.29 8.16 0 0 0
16/10/2018
8.16
 52,830 8.06 8.23 8.06 0 4,000 -0.0
15/10/2018
8.06
 114,790 8.03 8.29 8.03 0 0 0
12/10/2018
8.03
 109,540 7.80 8.20 7.64 50,000 5,100 0.6
11/10/2018
7.80
 451,030 8.23 8.23 7.67 97,000 30,400 0.8
10/10/2018
8.23
 144,510 8.26 8.39 8.16 18,000 35,500 -0.2
09/10/2018
8.26
 135,850 8.39 8.43 8.26 0 0 0
08/10/2018
8.39
 132,110 8.29 8.39 8.16 33,700 0 0.4
05/10/2018
8.29
 288,110 8.39 8.49 8.20 52,200 0 0.7
04/10/2018
8.39
 195,800 8.36 8.49 8.23 31,000 7,300 0.3
03/10/2018
8.36
 225,060 8.16 8.39 8.16 81,800 830 1.0
02/10/2018
8.16
 237,930 8.10 8.46 7.97 120,000 31,990 1.1
01/10/2018
8.10
 305,650 8.26 8.36 8.10 0 0 0
28/09/2018
8.26
 698,170 7.74 8.26 7.77 35,060 1,000 0.4
27/09/2018
7.74
 184,000 7.67 7.74 7.67 26,000 10,600 0.2
26/09/2018
7.67
 414,270 7.67 7.90 7.54 0 0 0
25/09/2018
7.67
 142,560 7.70 7.74 7.50 2,210 0 0.0
24/09/2018
7.70
 150,110 7.50 7.90 7.70 0 0 0
21/09/2018
7.50
 697,270 7.04 7.50 7.08 8,990 110,000 -1.1
20/09/2018
7.04
 95,470 7.01 7.08 6.98 0 12,510 -0.1

Chính sách bảo mật | Điều khoản sử dụng |