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)
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
19/09/2018
7.01
 60,600 7.11 7.24 7.01 0 15,000 -0.2
18/09/2018
7.11
 150,440 6.91 7.11 6.68 74,600 26,150 0.5
17/09/2018
6.91
 35,310 6.95 6.95 6.85 0 10,000 -0.1
14/09/2018
6.95
 64,880 6.95 6.95 6.88 0 10,000 -0.1
13/09/2018
6.95
 96,560 6.95 7.11 6.95 0 10,000 -0.1
12/09/2018
6.95
 106,930 6.95 7.04 6.91 0 19,000 -0.2
11/09/2018
6.95
 40,770 6.78 6.98 6.78 200 20,000 -0.2
10/09/2018
6.78
 44,280 6.91 6.98 6.78 0 10,000 -0.1
07/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
07/09/2018
6.91
 80,760 6.68 7.01 6.78 0 10,000 -0.1
06/09/2018
6.67
 68,350 6.79 6.82 6.64 0 10,000 -0.1
05/09/2018
6.79
 67,380 6.85 6.95 6.79 3,000 10,000 -0.1
04/09/2018
6.85
 121,840 7.01 7.10 6.79 0 10,000 -0.1
31/08/2018
7.01
 106,190 7.13 7.19 7.01 0 36,300 -0.4
30/08/2018
7.13
 48,240 7.13 7.19 7.10 0 10,000 -0.1
29/08/2018
7.13
 133,130 7.13 7.31 7.13 0 10,000 -0.1
28/08/2018
7.13
 115,450 7.13 7.31 7.13 0 10,000 -0.1
27/08/2018
7.13
 74,860 7.07 7.13 6.98 0 10,000 -0.1
24/08/2018
7.07
 19,120 7.01 7.13 6.98 0 12,200 -0.1
23/08/2018
7.01
 111,830 7.16 7.25 6.95 0 47,020 -0.6
22/08/2018
7.16
 286,230 6.98 7.25 6.92 0 0 0
21/08/2018
6.98
 98,000 6.89 6.98 6.76 0 0 0
20/08/2018
6.89
 28,250 6.76 6.89 6.70 0 0 0
17/08/2018
6.76
 37,090 6.82 6.92 6.76 2,000 0 0.0
16/08/2018
6.82
 51,170 6.89 6.89 6.70 0 0 0
15/08/2018
6.89
 41,190 6.89 7.01 6.76 0 0 0
14/08/2018
6.89
 186,400 6.85 7.01 6.85 18,840 0 0.2
13/08/2018
6.85
 59,200 6.76 6.92 6.73 0 0 0
10/08/2018
6.76
 66,730 7.01 7.01 6.76 0 0 0
09/08/2018
7.01
 294,330 6.64 7.10 7.01 0 50,000 -0.6
08/08/2018
6.64
 129,670 6.58 6.73 6.58 0 0 0
07/08/2018
6.58
 108,080 6.73 6.73 6.55 51,400 0 0.6
06/08/2018
6.73
 14,060 6.73 6.79 6.64 0 0 0
03/08/2018
6.73
 40,560 6.73 6.82 6.64 0 0 0
02/08/2018
6.73
 55,660 6.79 6.79 6.55 0 0 0
01/08/2018
6.79
 99,840 7.01 7.01 6.79 0 0 0
31/07/2018
7.01
 70,700 7.07 7.10 6.85 20,000 0 0.2
30/07/2018
7.07
 161,020 6.85 7.16 6.85 0 0 0
27/07/2018
6.85
 201,470 6.70 6.95 6.52 0 0 0
26/07/2018
6.70
 61,540 6.82 6.85 6.70 0 0 0
25/07/2018
6.82
 83,260 6.76 6.95 6.64 0 0 0
24/07/2018
6.76
 407,490 6.34 6.76 6.28 0 81,600 -0.9
23/07/2018
6.34
 67,920 6.22 6.34 6.19 0 0 0
20/07/2018
6.22
 134,610 6.34 6.37 6.10 0 0 0
19/07/2018
6.34
 191,500 6.16 6.40 6.10 0 0 0
18/07/2018
6.16
 176,700 5.77 6.16 5.84 17,820 10,000 0.1
17/07/2018
5.77
 28,120 5.74 5.95 5.74 0 0 0
16/07/2018
5.74
 32,360 5.86 5.94 5.74 10 0 0.0
13/07/2018
5.86
 74,290 5.80 5.98 5.80 100 10,000 -0.1
12/07/2018
5.80
 11,190 5.85 5.86 5.74 0 0 0
11/07/2018
5.85
 48,670 5.91 5.91 5.59 31,900 0 0.3
10/07/2018
5.91
 33,750 5.79 5.98 5.62 0 0 0
09/07/2018
5.79
 32,950 5.91 5.97 5.59 0 0 0
06/07/2018
5.91
 60,450 5.63 5.98 5.29 0 10,000 -0.1
05/07/2018
5.63
 84,030 5.68 5.71 5.38 30,100 14,500 0.1
04/07/2018
5.68
 35,000 5.74 5.86 5.56 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |