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)
03/07/2024
39.65
 754,400 40 40.20 39.50 0 73,200 -2.9
02/07/2024
40.15
 1,183,900 39.75 40.50 39.65 100 69,500 -2.8
01/07/2024
39.60
 869,300 38.90 39.70 38.65 11,400 103,800 -3.6
28/06/2024
38.55
 1,624,300 38.25 40 38.20 138,900 95,400 1.6
27/06/2024
38.50
 1,140,000 39 39.60 38.50 11,400 57,300 -1.8
26/06/2024
39.65
 1,010,100 39.90 40.05 37.75 72,300 36,400 1.4
25/06/2024
39.90
 1,133,000 39.75 40.05 39.10 84,600 28,600 2.2
24/06/2024
39.75
 5,063,300 42.20 42.65 39.75 162,300 40,200 4.9
21/06/2024
42.70
 836,000 42.40 43.10 42.40 7,800 5,000 0.1
20/06/2024
42.65
 1,241,600 43 43.45 42 0 74,500 -3.2
19/06/2024
43.10
 1,215,900 43.10 43.95 42.60 0 11,800 -0.5
18/06/2024
43
 881,000 42.95 43.20 42.70 22,300 0 1.0
17/06/2024
42.70
 1,919,400 42.80 43.40 42.20 76,400 36,900 1.7
14/06/2024
42.80
 2,261,500 45.45 45.85 42.80 45,400 77,300 -1.5
13/06/2024
45.20
 1,003,900 46.40 46.40 45.20 2,000 121,200 -5.5
12/06/2024
45.75
 1,168,000 45.20 46.45 45.10 36,100 6,800 1.3
11/06/2024
45.10
 1,313,300 45.30 45.30 44.50 35,300 30,800 0.2
10/06/2024
44.80
 1,166,400 44.15 45.40 44 111,900 23,000 4.0
07/06/2024
44.35
 1,141,400 44.60 45.15 43.70 4,600 212,800 -9.2
06/06/2024
44.35
 1,184,000 44.80 45 43.90 0 40,636 -1.8
05/06/2024
44.80
 2,557,300 44.10 45.70 43.90 44,800 43,500 0.1
04/06/2024
43.90
 2,100,400 43.10 44.30 43.10 182,200 16,500 7.3
03/06/2024
43.05
 1,265,200 43.30 43.50 43 22,400 33,100 -0.5
31/05/2024
42.50
 1,212,400 43.30 43.50 42.50 13,000 195,300 -7.9
30/05/2024
43.50
 2,146,500 42.10 43.50 41.15 68,400 150,700 -3.5
29/05/2024
42.85
 1,560,300 43.80 43.90 42.55 25,900 69,100 -1.9
28/05/2024
43.85
 2,176,400 42.30 44 42.30 111,100 17,400 4.1
27/05/2024
42.30
 1,055,400 42 42.60 41.50 129,400 217,500 -3.7
24/05/2024
42
 3,994,000 42.50 43.50 40.75 51,200 161,400 -4.7
23/05/2024
43.80
 1,966,300 43.35 43.80 42.30 77,500 52,900 1.0
22/05/2024
43.40
 2,172,000 44.05 44.75 42 25,000 196,000 -7.5
21/05/2024
43.85
 2,094,600 42.70 43.85 42.20 176,300 140,500 1.5
20/05/2024
42.50
 1,926,300 43.35 43.35 42.40 51,000 224,100 -7.5
17/05/2024
43
 1,952,900 42.30 43.70 42.10 40,900 292,700 -10.8
16/05/2024
42.35
 1,535,000 42.90 42.90 42.05 21,100 194,700 -7.4
15/05/2024
42.25
 4,549,600 40.20 42.25 39.50 517,200 50,500 19.1
14/05/2024
39.50
 1,926,300 39.85 40.30 39.25 96,500 109,400 -0.5
13/05/2024
39.85
 2,150,600 40.40 41 39.40 17,600 295,500 -11.2
10/05/2024
40
 3,450,600 38.30 40 37.70 343,700 229,900 4.3
09/05/2024
38.30
 2,042,100 39.40 39.40 38.10 26,000 262,700 -9.2
08/05/2024
38.80
 2,767,400 37.80 39.25 37.20 71,200 69,600 0.0
07/05/2024
37.95
 1,955,000 37.60 38 37.05 156,000 28,500 4.8
06/05/2024
37.30
 4,374,000 35.50 37.30 35 747,000 34,700 26.1
03/05/2024
34.90
 1,545,400 35.50 35.75 34.60 71,200 123,400 -1.8
02/05/2024
34.90
 1,686,100 35.55 35.75 34.30 20,600 363,300 -11.9
26/04/2024
35.50
 1,350,100 34.85 36.25 34.85 46,000 130,300 -3.0
25/04/2024
35.50
 1,398,200 35.85 35.95 35.10 86,200 186,600 -3.6
24/04/2024
36
 1,827,500 34.90 36.15 34.80 354,200 58,800 10.5
23/04/2024
34.20
 2,394,300 36.10 36.50 33.80 126,100 358,700 -8.4
22/04/2024
36.20
 2,116,800 35.85 37 35.10 88,600 351,100 -9.3
19/04/2024
34.85
 5,834,200 36 37.15 34.85 40,300 434,000 -14.2
17/04/2024
37.45
 2,692,200 40.60 40.60 37.45 49,500 467,200 -16.4
16/04/2024
39.75
 4,742,200 37.85 40 37.05 549,900 332,000 8.2
15/04/2024
37.70
 4,538,800 40.50 42 37.70 231,700 110,500 4.6
12/04/2024
40.50
 3,940,700 38.55 40.50 38.15 395,100 113,400 11.3
11/04/2024
38.20
 1,703,800 36.40 38.40 36.40 159,500 91,000 2.6
10/04/2024
37.40
 1,118,500 38 38 37.40 0 49,100 -1.9
09/04/2024
38
 1,053,000 36.80 38 36.60 51,900 2,500 1.8
08/04/2024
36.50
 1,849,200 35.95 37.20 35.80 247,800 74,500 6.3
05/04/2024
36
 2,722,900 37.45 37.85 36 16,900 214,800 -7.4
04/04/2024
38.30
 1,713,600 38.80 39.25 38.30 0 48,800 -1.9
03/04/2024
39.25
 2,276,600 39.70 40.70 38.70 83,400 259,300 -7.0
02/04/2024
39.50
 2,273,300 38 39.50 38 4,700 391,400 -15.0
01/04/2024
38.50
 1,677,100 38.40 38.70 37.50 400 53,000 -2.0
29/03/2024
38.50
 915,600 39 39 38.40 4,200 31,500 -1.1
28/03/2024
39
 2,726,100 38 39.50 37.85 698,900 200 26.9
27/03/2024
37.55
 1,009,500 37.80 38.05 37.25 0 17,700 -0.7
26/03/2024
37.65
 905,500 37.10 37.90 36.75 3,000 31,800 -1.1
25/03/2024
37.30
 1,926,300 38.90 38.90 36.60 4,300 155,100 -5.7
22/03/2024
38.05
 2,605,600 37.60 38.75 37.30 41,600 45,100 -0.1
21/03/2024
37.35
 1,779,100 37.95 38.10 37.25 16,400 156,300 -5.3
20/03/2024
37.35
 1,530,400 36.10 37.35 36.10 266,800 17,700 9.2
19/03/2024
36.40
 901,100 36.30 37.10 36 103,100 40,400 2.3
18/03/2024
36
 4,205,400 38.40 38.40 35.35 170,400 254,000 -3.3
15/03/2024
38
 1,955,500 38.40 38.70 37.20 73,200 45,000 1.1
14/03/2024
38.40
 2,072,900 38.90 39.50 38.10 29,600 394,600 -14.2
13/03/2024
38.90
 2,819,700 37 39 36.65 328,500 129,400 7.4
12/03/2024
36.85
 2,163,500 37 37.45 36.50 74,600 107,700 -1.2
11/03/2024
37
 2,525,200 36.40 37.50 35.80 366,000 148,100 8.1
08/03/2024
36.50
 3,266,500 36.75 37.55 35.90 459,500 14,680 16.4
07/03/2024
36.20
 3,085,900 36.50 37.90 36.05 107,600 900 3.9
06/03/2024
35.80
 2,605,500 35.75 36.50 35.60 185,400 276,262 -3.3
05/03/2024
35.30
 4,743,600 33 35.30 32.30 32,700 293,700 -8.5
04/03/2024
33
 1,893,000 33.50 33.80 32.80 5,000 144,806 -4.7
01/03/2024
33.25
 3,078,400 32.50 34 32.50 236,500 233,600 0.1
29/02/2024
32.15
 2,941,500 31.90 32.80 31.50 299,600 143,400 5.0
28/02/2024
31.55
 1,705,200 31.50 32 31.25 52,400 93,500 -1.3
27/02/2024
31.40
 2,133,900 31.60 32.30 31.35 207,100 37,800 5.4
26/02/2024
31.20
 2,265,600 29.90 31.50 29.75 281,000 251,500 0.8
23/02/2024
29.90
 2,503,600 30.80 31.30 29.90 78,600 260,100 -5.6
22/02/2024
30.80
 1,087,000 30.95 31 30.75 16,800 1,397 0.5
21/02/2024
31
 1,164,400 31.10 31.15 30.70 11,200 5,800 0.2
20/02/2024
31.15
 2,169,500 31.25 31.95 31 314,300 44,600 8.4
19/02/2024
30.80
 2,000,200 31 31 30.40 35,400 85,600 -1.5
16/02/2024
31
 1,156,800 30.90 31.45 30.80 1,000 100 0.0
15/02/2024
30.90
 1,701,400 31.30 31.30 30.80 28,800 224,100 -6.0
07/02/2024
31.25
 928,400 31.40 31.40 31 47,300 55,800 -0.3
06/02/2024
31.15
 1,411,600 31.45 31.70 30.80 0 321,800 -10.0
05/02/2024
31.15
 1,726,500 31.30 31.50 30.65 1,500 312,500 -9.7
02/02/2024
31.25
 2,140,300 31.25 31.65 30.60 16,800 63,200 -1.4

Chính sách bảo mật | Điều khoản sử dụng |