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)
01/02/2018
8.61
 1,515,890 8.46 8.70 8.27 614,880 6,190 8.5
31/01/2018
8.46
 1,449,050 8.73 8.73 8.33 500,260 5,350 7.0
30/01/2018
8.73
 1,380,660 8.24 8.79 8.09 146,350 2,080 2.1
29/01/2018
8.24
 1,915,750 7.73 8.24 7.82 235,000 0 3.2
26/01/2018
7.73
 2,083,120 7.25 7.73 7.25 182,350 10,000 2.2
25/01/2018
7.25
 659,160 7.19 7.34 7.19 0 14,000 -0.2
22/01/2018
7.19
 592,840 7.19 7.25 7.13 42,280 6,000 0.4
19/01/2018
7.19
 403,610 7.19 7.25 7.07 144,580 5,000 1.7
18/01/2018
7.19
 624,660 7.04 7.19 6.95 171,700 5,640 1.9
17/01/2018
7.04
 668,060 7.13 7.34 7.04 13,170 0 0.2
16/01/2018
7.13
 823,950 7.10 7.31 7.01 0 47,600 -0.6
15/01/2018
7.10
 262,040 7.10 7.19 7.07 0 5,000 -0.1
12/01/2018
7.10
 659,830 7.16 7.25 7.07 0 6,600 -0.1
11/01/2018
7.16
 610,510 7.25 7.25 7.13 0 85,000 -1.0
10/01/2018
7.25
 827,920 7.34 7.49 7.22 0 31,120 -0.4
09/01/2018
7.34
 922,260 7.10 7.40 7.19 79,700 336,200 -3.1
08/01/2018
7.10
 702,940 7.07 7.25 7.01 0 158,300 -1.9
05/01/2018
7.07
 468,000 7.43 7.43 7.07 0 10,920 -0.1
04/01/2018
7.43
 852,610 7.31 7.43 7.16 167,800 0 2.1
03/01/2018
7.31
 759,280 7.34 7.40 7.28 2,770 11,000 -0.1
02/01/2018
7.34
 519,000 7.37 7.37 7.19 51,070 0 0.6
29/12/2017
7.37
 1,107,900 7.31 7.49 7.28 105,000 0 1.3
28/12/2017
7.31
 690,080 7.10 7.34 7.07 0 71,260 -0.8
27/12/2017
7.10
 418,700 7.19 7.25 7.04 0 0 0
26/12/2017
7.19
 458,230 7.04 7.28 6.98 220 0 0.0
25/12/2017
7.04
 285,530 6.95 7.10 6.85 60,000 0 0.7
22/12/2017
6.95
 367,580 7.07 7.13 6.95 0 0 0
21/12/2017
7.07
 562,560 7.25 7.31 7.07 4,100 70,000 -0.8
20/12/2017
7.25
 631,510 7.19 7.37 7.16 0 86,450 -1.0
19/12/2017
7.19
 888,660 7.01 7.37 6.95 1,000 0 0.0
18/12/2017
7.01
 374,550 6.85 7.07 6.95 0 0 0
15/12/2017
6.85
 1,014,610 6.46 6.89 6.46 0 0 0
14/12/2017
6.46
 83,470 6.37 6.46 6.31 0 0 0
13/12/2017
6.37
 336,490 6.40 6.52 6.34 0 0 0
12/12/2017
6.40
 343,110 6.55 6.61 6.13 0 0 0
11/12/2017
6.55
 342,280 6.76 6.76 6.52 0 0 0
08/12/2017
6.76
 260,560 6.67 6.76 6.58 0 0 0
07/12/2017
6.67
 423,040 6.58 6.76 6.52 0 0 0
06/12/2017
6.58
 386,330 6.76 6.76 6.40 0 0 0
05/12/2017
6.76
 751,530 6.76 7.13 6.70 17,560 0 0.2
04/12/2017
6.76
 880,860 6.34 6.76 6.34 22,400 0 0.2
01/12/2017
6.34
 440,000 6.34 6.37 6.28 0 0 0
30/11/2017
6.34
 252,840 6.37 6.46 6.31 0 0 0
29/11/2017
6.37
 223,170 6.22 6.40 6.28 0 0 0
28/11/2017
6.22
 290,630 6.37 6.43 6.22 0 0 0
27/11/2017
6.37
 350,880 6.28 6.55 6.25 0 0 0
24/11/2017
6.28
 210,010 6.07 6.28 6.02 50,000 3,000 0.5
23/11/2017
6.07
 533,050 5.94 6.16 6.04 50,000 8,930 0.4
22/11/2017
5.94
 255,770 5.94 6.10 5.86 100,000 2,930 1.0
21/11/2017
5.94
 161,150 5.95 5.97 5.88 50,000 10 0.5
20/11/2017
5.95
 106,330 6.04 6.04 5.92 0 0 0
17/11/2017
6.04
 402,510 6.04 6.28 5.98 0 0 0
16/11/2017
6.04
 311,550 5.86 6.07 5.76 0 0 0
15/11/2017
5.86
 113,470 6.01 6.10 5.86 33,000 0 0.3
14/11/2017
6.01
 449,080 5.82 6.22 5.92 2,600 0 0.0
13/11/2017
5.82
 352,540 5.44 5.82 5.41 5,000 0 0.0
10/11/2017
5.44
 115,260 5.44 5.46 5.41 27,000 0 0.2
09/11/2017
5.44
 124,600 5.44 5.50 5.40 53,000 0 0.5
08/11/2017
5.44
 148,030 5.50 5.51 5.38 20,000 0 0.2
07/11/2017
5.50
 72,000 5.48 5.59 5.38 37,990 0 0.3
06/11/2017
5.48
 33,600 5.43 5.56 5.31 20,000 0 0.2
03/11/2017
5.43
 228,070 5.27 5.45 5.22 102,010 21,220 0.7
02/11/2017
5.27
 130,010 5.53 5.59 5.27 20,000 0 0.2
01/11/2017
5.53
 134,780 5.56 5.56 5.47 27,560 120 0.3
31/10/2017
5.56
 203,920 5.62 5.66 5.50 58,700 0 0.5
30/10/2017
5.62
 133,990 5.67 5.73 5.62 0 0 0
27/10/2017
5.67
 182,410 5.42 5.74 5.38 1,780 1,640 0.0
26/10/2017
5.42
 274,720 5.71 5.75 5.38 0 15,650 -0.1
25/10/2017
5.71
 349,380 5.97 5.97 5.70 0 21,340 -0.2
24/10/2017
5.97
 439,050 6.19 6.19 5.89 111,300 112,030 -0.0
23/10/2017
6.19
 1,037,520 6.64 6.64 6.19 10,000 43,320 -0.4
20/10/2017
6.64
 315,560 6.73 6.76 6.64 10,600 5,200 0.1
19/10/2017
6.73
 121,780 6.73 6.79 6.70 20,000 0 0.2
18/10/2017
6.73
 227,350 6.73 6.82 6.73 0 74,120 -0.8
17/10/2017
6.73
 175,970 6.76 6.79 6.73 0 0 0
16/10/2017
6.76
 230,530 6.73 6.79 6.70 2,000 1,510 0.0
13/10/2017
6.73
 139,240 6.73 6.79 6.70 500 0 0.0
12/10/2017
6.73
 325,740 6.76 6.82 6.73 6,000 9,160 -0.0
11/10/2017
6.76
 214,280 6.79 6.85 6.76 8,000 0 0.1
10/10/2017
6.79
 190,130 6.73 6.82 6.67 10,360 0 0.1
09/10/2017
6.73
 376,370 6.79 6.82 6.73 0 0 0
06/10/2017
6.79
 178,840 6.89 6.89 6.79 0 6,000 -0.1
05/10/2017
6.89
 313,270 6.82 6.89 6.76 3,200 0 0.0
04/10/2017
6.82
 418,920 6.73 6.85 6.73 0 0 0
03/10/2017
6.73
 334,840 6.95 6.95 6.73 0 0 0
02/10/2017
6.95
 190,190 7.07 7.10 6.95 0 0 0
29/09/2017
7.07
 95,570 7.07 7.13 7.01 21,000 0 0.2
28/09/2017
7.07
 107,200 7.19 7.19 7.04 6,360 0 0.1
27/09/2017
7.19
 180,080 7.16 7.19 7.10 73,650 500 0.9
26/09/2017
7.16
 203,600 7.01 7.22 7.01 8,510 0 0.1
25/09/2017
7.01
 236,630 7.16 7.16 7.01 33,000 0 0.4
22/09/2017
7.16
 168,050 7.22 7.25 7.16 10,000 0 0.1
21/09/2017
7.22
 106,840 7.25 7.34 7.22 21,650 0 0.3
20/09/2017
7.25
 345,810 7.25 7.43 7.16 199,000 500 2.4
19/09/2017
7.25
 383,390 7.22 7.34 7.22 62,300 0 0.7
18/09/2017
7.22
 386,110 7.25 7.40 7.19 12,000 0 0.1
15/09/2017
7.25
 218,320 7.25 7.28 7.13 51,700 0 0.6
14/09/2017
7.25
 549,380 7.10 7.31 7.13 25,640 0 0.3
13/09/2017
7.10
 334,080 6.95 7.16 6.95 66,810 0 0.8
12/09/2017
6.95
 190,740 6.92 7.01 6.85 42,350 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |