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)
03/07/2018
5.74
 111,050 6.10 6.28 5.74 19,000 7,500 0.1
02/07/2018
6.10
 136,190 6.55 6.61 6.10 0 0 0
29/06/2018
6.55
 20,710 6.76 6.76 6.55 0 0 0
28/06/2018
6.76
 54,070 6.76 6.76 6.52 33,400 0 0.4
27/06/2018
6.76
 36,060 6.70 6.76 6.52 0 0 0
26/06/2018
6.70
 53,840 6.79 6.79 6.64 0 2,940 -0.0
25/06/2018
6.79
 53,500 6.73 6.98 6.64 2,970 0 0.0
22/06/2018
6.73
 16,890 6.64 6.82 6.64 0 0 0
21/06/2018
6.64
 21,360 6.89 6.95 6.64 0 0 0
20/06/2018
6.89
 17,700 6.70 6.95 6.70 0 0 0
19/06/2018
6.70
 138,550 7.07 7.07 6.64 0 51,180 -0.6
18/06/2018
7.07
 40,220 7.07 7.19 7.01 0 0 0
15/06/2018
7.07
 15,990 7.22 7.22 7.01 0 2,240 -0.0
14/06/2018
7.22
 65,950 7.25 7.37 7.07 0 7,560 -0.1
13/06/2018
7.25
 55,140 7.10 7.31 7.13 0 0 0
12/06/2018
7.10
 68,040 7.31 7.31 7.10 0 0 0
11/06/2018
7.31
 72,040 7.55 7.55 7.25 3,000 930 0.0
08/06/2018
7.55
 40,390 7.52 7.55 7.37 0 7,070 -0.1
07/06/2018
7.52
 55,850 7.52 7.55 7.31 10,000 19,110 -0.1
06/06/2018
7.52
 25,290 7.61 7.76 7.43 0 0 0
05/06/2018
7.61
 46,460 7.79 7.79 7.49 0 0 0
04/06/2018
7.79
 84,040 7.37 7.79 7.19 52,000 0 0.7
01/06/2018
7.37
 56,110 7.37 7.40 7.13 10,000 10 0.1
31/05/2018
7.37
 156,120 6.95 7.37 6.95 112,700 0 1.4
30/05/2018
6.95
 30,840 7.07 7.07 6.82 0 0 0
29/05/2018
7.07
 19,650 6.89 7.25 6.76 0 0 0
28/05/2018
6.89
 146,790 7.25 7.25 6.76 50,700 24,640 0.3
25/05/2018
7.25
 71,330 7.31 7.31 6.89 20,000 12,200 0.1
24/05/2018
7.31
 11,260 7.37 7.37 7.25 10 0 0.0
23/05/2018
7.37
 114,480 7.10 7.37 7.10 77,000 10,000 0.8
22/05/2018
7.10
 111,900 7.61 7.61 7.10 10,000 0 0.1
21/05/2018
7.61
 34,230 7.67 7.67 7.43 15,000 0 0.2
18/05/2018
7.67
 111,610 7.64 7.67 7.37 63,400 0 0.8
17/05/2018
7.64
 81,620 7.52 7.64 7.49 63,000 0 0.8
16/05/2018
7.52
 73,920 7.58 7.61 7.37 2,000 0 0.0
15/05/2018
7.58
 65,030 7.64 7.70 7.55 0 0 0
14/05/2018
7.64
 35,390 7.79 7.85 7.49 0 0 0
11/05/2018
7.79
 58,880 7.55 7.91 7.28 20,000 0 0.3
10/05/2018
7.55
 193,760 7.61 7.61 7.25 30,000 0 0.4
09/05/2018
7.61
 55,250 7.73 7.85 7.61 0 0 0
08/05/2018
7.73
 60,820 7.91 7.91 7.73 0 0 0
07/05/2018
7.91
 96,970 7.67 7.97 7.61 275,184 275,184 0
04/05/2018
7.67
 60,080 7.97 8.03 7.55 0 0 0
03/05/2018
7.97
 205,090 7.85 7.97 7.34 110,000 0 1.4
02/05/2018
7.85
 142,500 8.15 8.15 7.67 20,000 18,000 0.0
27/04/2018
8.15
 133,950 8.03 8.21 7.79 0 0 0
26/04/2018
8.03
 208,490 8.15 8.15 7.79 112,000 0 1.5
24/04/2018
8.15
 212,560 8.21 8.39 7.88 76,200 61,000 0.2
23/04/2018
8.21
 126,640 8.82 8.82 8.21 0 0 0
20/04/2018
8.82
 218,720 8.64 8.82 8.36 139,000 3,000 2.0
19/04/2018
8.64
 340,900 8.70 8.70 8.27 110,300 38,880 1.0
18/04/2018
8.70
 178,350 8.82 8.94 8.70 82,000 0 1.2
17/04/2018
8.82
 118,780 9.00 9.00 8.76 0 0 0
16/04/2018
9.00
 283,800 8.70 9.00 8.46 157,650 0 2.3
13/04/2018
8.70
 290,600 8.88 9.12 8.70 22,880 0 0.3
12/04/2018
8.88
 263,290 8.82 9.00 8.76 21,610 0 0.3
11/04/2018
8.82
 475,900 9.36 9.51 8.82 33,620 0 0.5
10/04/2018
9.36
 606,220 9.12 9.63 9.24 23,280 2,500 0.3
09/04/2018
9.12
 391,900 9.18 9.42 9.00 0 0 0
06/04/2018
9.18
 340,740 9.30 9.42 9.12 5,000 0 0.1
05/04/2018
9.30
 435,750 9.09 9.30 8.91 140,300 0 2.1
04/04/2018
9.09
 441,470 9.18 9.36 9.09 4,500 0 0.1
03/04/2018
9.18
 853,030 8.70 9.18 8.33 218,330 50,000 2.5
02/04/2018
8.70
 464,290 8.43 8.70 8.39 151,200 30,000 1.7
30/03/2018
8.43
 292,340 8.49 8.55 8.39 0 0 0
29/03/2018
8.49
 150,700 8.46 8.55 8.33 115,300 1,600 1.6
28/03/2018
8.46
 290,000 8.46 8.55 8.27 177,400 0 2.5
27/03/2018
8.46
 252,680 8.64 8.82 8.46 1,500 0 0.0
26/03/2018
8.64
 267,000 8.52 8.64 8.33 143,300 0 2.0
23/03/2018
8.52
 740,080 8.52 8.52 8.03 192,100 0 2.6
22/03/2018
8.52
 508,430 8.61 8.64 8.39 137,440 57,000 1.1
21/03/2018
8.61
 374,900 8.73 8.76 8.46 104,000 10,000 1.3
20/03/2018
8.73
 324,340 8.82 8.82 8.33 54,300 0 0.8
19/03/2018
8.82
 710,560 8.85 9.03 8.24 30,000 0 0.4
16/03/2018
8.85
 1,248,410 8.27 8.85 8.36 22,000 100,000 -1.2
15/03/2018
8.27
 167,180 8.36 8.39 8.27 0 0 0
14/03/2018
8.36
 475,790 8.15 8.36 8.18 109,000 6,000 1.4
13/03/2018
8.15
 220,540 8.06 8.21 8.06 1,760 0 0.0
12/03/2018
8.06
 326,010 8.12 8.33 8.06 1,600 0 0.0
09/03/2018
8.12
 497,430 8.09 8.27 8.12 0 5,080 -0.1
08/03/2018
8.09
 180,310 8.03 8.09 8.03 16,000 0 0.2
07/03/2018
8.03
 365,860 8.30 8.43 8.00 6,100 100 0.1
06/03/2018
8.30
 684,160 7.91 8.30 7.88 186,000 60,330 1.7
05/03/2018
7.91
 417,820 8.33 8.39 7.91 3,120 0 0.0
02/03/2018
8.33
 502,320 8.27 8.33 8.03 126,370 500 1.7
01/03/2018
8.27
 876,850 8.00 8.39 7.97 3,060 0 0.0
28/02/2018
8.00
 489,670 7.73 8.00 7.55 178,820 1,030 2.3
27/02/2018
7.73
 391,900 7.91 7.91 7.67 82,700 0 1.1
26/02/2018
7.91
 673,890 7.94 8.09 7.88 30,000 40,040 -0.1
23/02/2018
7.94
 508,100 8.03 8.06 7.85 0 40,000 -0.5
22/02/2018
8.03
 387,040 8.09 8.09 7.85 93,400 0 1.2
21/02/2018
8.09
 345,440 7.85 8.09 7.91 159,100 0 2.1
13/02/2018
7.85
 373,850 7.97 8.03 7.85 0 5,850 -0.1
12/02/2018
7.97
 520,460 7.61 7.97 7.61 109,400 1,100 1.4
09/02/2018
7.61
 584,620 7.55 7.61 7.07 181,150 15,300 2.1
08/02/2018
7.55
 490,650 7.52 7.61 7.37 261,540 0 3.2
07/02/2018
7.52
 737,730 7.34 7.76 7.43 3,500 91,460 -1.1
06/02/2018
7.34
 754,780 7.88 7.88 7.34 50 85,900 -1.0
05/02/2018
7.88
 1,277,300 8.46 8.46 7.88 570,200 120,810 6.1
02/02/2018
8.46
 890,310 8.61 8.70 8.46 218,110 201,780 0.2

Chính sách bảo mật | Điều khoản sử dụng |