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)
11/09/2017
6.92
 115,420 7.04 7.04 6.85 0 5,000 -0.1
08/09/2017
7.04
 356,700 7.19 7.25 7.04 55,000 0 0.6
07/09/2017
7.19
 807,750 6.79 7.22 6.79 7,970 0 0.1
06/09/2017
6.79
 165,760 6.85 6.85 6.76 600 0 0.0
05/09/2017
6.85
 178,440 6.85 6.92 6.82 1,000 0 0.0
01/09/2017
6.85
 169,910 6.89 6.98 6.85 14,800 0 0.2
31/08/2017
6.89
 307,080 6.89 6.98 6.79 19,360 0 0.2
30/08/2017
6.89
 124,550 6.95 7.01 6.82 0 500 -0.0
29/08/2017
6.95
 223,670 6.89 7.01 6.82 44,000 0 0.5
28/08/2017
6.89
 178,260 6.98 7.07 6.79 0 500 -0.0
25/08/2017
6.98
 201,010 7.04 7.07 6.82 7,000 0 0.1
24/08/2017
7.04
 189,150 6.95 7.07 6.95 20,900 5,000 0.2
23/08/2017
6.95
 312,490 6.70 6.95 6.70 189,360 0 2.2
22/08/2017
6.70
 444,860 6.95 7.01 6.70 0 0 0
21/08/2017
6.95
 247,620 7.13 7.22 6.95 0 0 0
18/08/2017
7.13
 251,430 7.19 7.28 7.01 82,200 0 1.0
17/08/2017
7.19
 526,730 7.34 7.40 7.19 104,050 0 1.3
16/08/2017
7.34
 360,430 7.34 7.40 7.31 58,500 0 0.7
15/08/2017
7.34
 228,920 7.52 7.55 7.34 0 0 0
14/08/2017
7.52
 213,590 7.43 7.52 7.31 59,200 0 0.7
11/08/2017
7.43
 365,760 7.40 7.49 7.25 0 28,560 -0.3
10/08/2017
7.40
 385,820 7.43 7.49 7.31 59,000 0 0.7
09/08/2017
7.43
 787,310 7.76 7.76 7.34 99,100 0 1.2
08/08/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
08/08/2017
7.76
 901,060 7.60 7.91 7.67 100,190 0 1.3
07/08/2017
7.61
 1,048,040 7.52 7.72 7.49 106,100 0 1.4
04/08/2017
7.52
 934,850 7.16 7.55 7.19 126,500 0 1.7
03/08/2017
7.16
 272,660 7.13 7.27 7.10 20,000 0 0.3
02/08/2017
7.13
 555,400 7.30 7.30 7.13 30,000 1,910 0.4
01/08/2017
7.30
 441,840 7.27 7.38 7.13 0 0 0
31/07/2017
7.27
 401,670 7.21 7.27 7.13 3,030 50 0.0
28/07/2017
7.21
 554,230 7.13 7.21 7.10 110,000 56,200 0.7
27/07/2017
7.13
 546,930 7.05 7.13 6.96 144,000 0 1.8
26/07/2017
7.05
 393,260 6.85 7.07 6.88 117,440 3,000 1.4
25/07/2017
6.85
 326,670 6.77 6.85 6.71 110,350 0 1.3
24/07/2017
6.77
 452,250 6.82 6.82 6.60 51,000 0 0.6
21/07/2017
6.82
 755,980 6.96 7.19 6.82 106,130 0 1.3
20/07/2017
6.96
 386,370 7.02 7.02 6.79 53,190 0 0.7
19/07/2017
7.02
 404,970 6.60 7.02 6.65 135,400 0 1.7
18/07/2017
6.60
 497,080 6.65 6.68 6.43 50,000 0 0.6
17/07/2017
6.65
 1,167,940 7.05 7.05 6.57 31,500 0 0.4
14/07/2017
7.05
 377,160 7.07 7.16 7.05 34,500 0 0.4
13/07/2017
7.07
 509,810 7.10 7.16 7.05 39,730 0 0.5
12/07/2017
7.10
 287,370 7.05 7.21 7.07 36,000 0 0.5
11/07/2017
7.05
 663,250 7.05 7.16 6.82 24,690 0 0.3
10/07/2017
7.05
 1,246,180 7.41 7.41 6.93 64,560 18,000 0.6
07/07/2017
7.41
 1,930,730 7.94 7.94 7.41 10,200 0 0.1
06/07/2017
7.94
 1,123,350 7.77 8.05 7.72 42,660 72,000 -0.4
05/07/2017
7.77
 1,628,810 7.27 7.77 7.27 31,840 0 0.4
04/07/2017
7.27
 712,010 7.21 7.33 7.16 34,000 0 0.4
03/07/2017
7.21
 1,615,600 7.05 7.27 6.99 29,000 0 0.4
30/06/2017
7.05
 603,760 7.02 7.13 6.96 66,500 30 0.8
29/06/2017
7.02
 947,900 6.93 7.10 6.99 11,500 17,140 -0.1
28/06/2017
6.93
 874,920 6.79 7.02 6.79 47,500 0 0.6
27/06/2017
6.79
 734,000 6.74 6.91 6.71 100,300 14,000 1.0
26/06/2017
6.74
 629,890 6.51 6.77 6.57 71,330 10,000 0.7
23/06/2017
6.51
 931,920 6.43 6.60 6.38 55,800 10,500 0.5
22/06/2017
6.43
 889,190 6.68 6.82 6.43 4,000 10,000 -0.1
21/06/2017
6.68
 1,063,410 6.82 6.82 6.63 30 17,400 -0.2
20/06/2017
6.82
 2,185,300 6.15 6.88 6.65 2,250 2,000 0.0
19/06/2017
6.15
 0 6.15 6.15 6.15 0 0 0
16/06/2017
6.15
 0 6.15 6.15 6.15 0 0 0
15/06/2017
6.15
 0 6.43 6.15 6.43 0 0 0.0
14/06/2017
6.43
 1,066,327 6.15 6.54 6.15 25,600 2,000 0.3
13/06/2017
6.15
 742,314 6.15 6.21 6.04 18,000 7,000 0.1
12/06/2017
6.15
 673,457 6.21 6.26 6.04 0 2,100 -0.0
09/06/2017
6.21
 565,375 6.15 6.32 6.15 50,000 9,400 0.5
08/06/2017
6.15
 692,792 6.21 6.32 6.15 31,500 2,000 0.3
07/06/2017
6.21
 1,727,882 6.04 6.32 6.04 306,500 2,000 3.4
06/06/2017
6.04
 482,724 6.04 6.10 5.98 10,000 2,000 0.1
05/06/2017
6.04
 758,377 6.04 6.15 5.98 115,000 2,900 1.2
02/06/2017
6.04
 865,136 5.82 6.10 5.76 43,000 0 0.5
01/06/2017
5.82
 528,540 5.70 5.82 5.65 30,000 0 0.3
31/05/2017
5.70
 915,464 5.65 5.82 5.59 1,000 0 0.0
30/05/2017
5.65
 1,538,490 5.98 6.10 5.65 85,200 0 0.9
29/05/2017
5.98
 1,742,920 6.04 6.32 5.98 144,000 0 1.6
26/05/2017
6.04
 1,176,643 5.93 6.15 5.87 83,000 0 0.9
25/05/2017
5.93
 991,520 5.87 6.15 5.87 33,000 0 0.4
24/05/2017
5.87
 1,958,138 5.42 5.93 5.37 97,900 0 1.0
23/05/2017
5.42
 731,894 5.48 5.59 5.37 0 0 0
22/05/2017
5.48
 1,369,641 5.42 5.76 5.42 0 0 0
19/05/2017
5.42
 2,173,722 5.03 5.54 4.98 0 0 0
18/05/2017
5.03
 749,021 5.09 5.14 4.98 0 0 0
17/05/2017
5.09
 887,896 5.03 5.14 4.92 0 0 0
16/05/2017
5.03
 780,964 5.20 5.31 5.03 0 0 0
15/05/2017
5.20
 1,581,171 5.03 5.26 5.03 0 0 0
12/05/2017
5.03
 2,456,309 4.75 5.14 4.70 0 0 0
11/05/2017
4.75
 382,060 4.70 4.81 4.70 20,600 0 0.2
10/05/2017
4.70
 639,420 4.75 4.92 4.70 0 0 0
09/05/2017
4.75
 1,073,127 4.42 4.81 4.42 0 204,600 -1.7
08/05/2017
4.42
 320,570 4.47 4.47 4.36 0 55,000 -0.4
05/05/2017
4.47
 102,125 4.53 4.53 4.47 0 5,000 -0.0
04/05/2017
4.53
 231,442 4.47 4.59 4.47 0 0 0
03/05/2017
4.47
 63,999 4.42 4.47 4.42 0 0 0
28/04/2017
4.42
 182,628 4.47 4.47 4.42 1,500 0 0.0
27/04/2017
4.47
 300,736 4.47 4.53 4.42 0 0 0
26/04/2017
4.47
 51,743 4.36 4.47 4.36 0 0 0
25/04/2017
4.36
 210,951 4.36 4.42 4.36 0 0 0
24/04/2017
4.36
 89,346 4.47 4.47 4.36 0 0 0
21/04/2017
4.47
 217,234 4.53 4.59 4.47 0 0 0
20/04/2017
4.53
 161,010 4.53 4.53 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |