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)
21/11/2016
3.58
 8,150 3.52 3.58 3.52 0 0 0
18/11/2016
3.52
 60,278 3.58 3.58 3.52 0 0 0
17/11/2016
3.58
 66,300 3.58 3.58 3.52 0 0 0
16/11/2016
3.58
 31,000 3.52 3.58 3.52 0 0 0
15/11/2016
3.52
 100,100 3.58 3.58 3.52 0 0 0
14/11/2016
3.58
 29,912 3.52 3.58 3.52 0 0 0
11/11/2016
3.52
 23,064 3.52 3.58 3.52 0 0 0
10/11/2016
3.52
 19,962 3.52 3.58 3.52 0 0 0
09/11/2016
3.52
 120,300 3.52 3.58 3.41 9,200 0 0.1
08/11/2016
3.52
 81,344 3.47 3.58 3.47 0 0 0
07/11/2016
3.47
 34,000 3.47 3.52 3.47 0 0 0
04/11/2016
3.47
 43,900 3.47 3.52 3.47 0 0 0
03/11/2016
3.47
 106,900 3.47 3.52 3.47 0 0 0
02/11/2016
3.47
 53,900 3.47 3.52 3.47 0 0 0
01/11/2016
3.47
 21,411 3.52 3.52 3.47 0 0 0
31/10/2016
3.52
 59,100 3.47 3.52 3.47 0 0 0
28/10/2016
3.47
 84,700 3.52 3.52 3.47 0 0 0
27/10/2016
3.52
 62,027 3.47 3.52 3.47 0 0 0
26/10/2016
3.47
 98,637 3.52 3.52 3.47 0 100 -0.0
25/10/2016
3.52
 208,572 3.52 3.52 3.47 0 0 0
24/10/2016
3.52
 273,400 3.58 3.58 3.47 100 0 0.0
21/10/2016
3.58
 65,286 3.63 3.63 3.52 0 0 0
20/10/2016
3.63
 16,464 3.63 3.63 3.58 0 0 0
19/10/2016
3.63
 41,172 3.52 3.63 3.52 0 0 0
18/10/2016
3.52
 8,750 3.58 3.63 3.52 0 0 0
17/10/2016
3.58
 48,380 3.69 3.69 3.58 0 0 0
14/10/2016
3.69
 250,333 3.47 3.69 3.52 0 0 0
13/10/2016
3.47
 37,017 3.52 3.52 3.47 0 0 0
12/10/2016
3.52
 61,360 3.47 3.52 3.47 0 0 0
11/10/2016
3.47
 119,716 3.52 3.58 3.47 0 0 0
10/10/2016
3.52
 92,191 3.52 3.52 3.52 0 0 0
07/10/2016
3.52
 89,583 3.52 3.58 3.52 0 0 0
06/10/2016
3.52
 158,023 3.52 3.58 3.47 0 16,000 -0.1
05/10/2016
3.52
 179,833 3.47 3.58 3.52 20,000 0 0.1
04/10/2016
3.47
 106,179 3.47 3.52 3.47 0 0 0
03/10/2016
3.47
 109,162 3.47 3.52 3.47 0 0 0
30/09/2016
3.47
 80,500 3.52 3.52 3.47 0 0 0
29/09/2016
3.52
 127,805 3.58 3.58 3.41 0 8,136 -0.1
28/09/2016
3.58
 172,512 3.47 3.58 3.47 0 0 0
27/09/2016
3.47
 226,075 3.58 3.58 3.41 0 0 0
26/09/2016
3.58
 251,324 3.47 3.63 3.47 0 0 0
23/09/2016
3.47
 156,684 3.52 3.63 3.41 0 0 0
22/09/2016
3.52
 276,022 3.36 3.58 3.41 0 500 -0.0
21/09/2016
3.36
 290,159 3.47 3.52 3.36 0 118,372 -0.7
20/09/2016
3.47
 138,003 3.36 3.47 3.36 0 0 0
19/09/2016
3.36
 280,000 3.36 3.52 3.36 0 500 -0.0
16/09/2016
3.36
 393,822 3.36 3.47 3.36 0 0 0
15/09/2016
3.36
 154,028 3.47 3.47 3.36 0 0 0
14/09/2016
3.47
 131,530 3.47 3.47 3.41 0 0 0
13/09/2016
3.47
 61,183 3.47 3.47 3.41 0 0 0
12/09/2016
3.47
 140,000 3.41 3.47 3.36 0 0 0
09/09/2016
3.41
 73,100 3.41 3.47 3.41 0 0 0
08/09/2016
3.41
 17,028 3.36 3.41 3.36 0 0 0
07/09/2016
3.36
 50,510 3.41 3.41 3.36 0 0 0
06/09/2016
3.41
 65,920 3.36 3.41 3.36 0 0 0
05/09/2016
3.36
 17,780 3.41 3.41 3.36 0 0 0
01/09/2016
3.41
 19,400 3.36 3.41 3.41 0 0 0
31/08/2016
3.36
 63,358 3.47 3.47 3.36 0 17,900 -0.1
30/08/2016
3.47
 95,604 3.47 3.47 3.41 0 0 0
29/08/2016
3.47
 103,800 3.41 3.47 3.36 0 0 0
26/08/2016
3.41
 26,500 3.47 3.47 3.41 0 0 0
25/08/2016
3.47
 105,000 3.47 3.47 3.47 0 0 0
24/08/2016
3.47
 153,900 3.47 3.47 3.41 0 0 0
23/08/2016
3.47
 109,300 3.41 3.47 3.41 0 0 0
22/08/2016
3.41
 75,280 3.47 3.47 3.41 0 0 0
19/08/2016
3.47
 63,970 3.47 3.47 3.41 0 0 0
18/08/2016
3.47
 114,705 3.41 3.47 3.41 0 0 0
17/08/2016
3.41
 37,972 3.41 3.41 3.41 0 0 0
16/08/2016
3.41
 35,400 3.41 3.47 3.41 0 0 0
15/08/2016
3.41
 24,120 3.36 3.52 3.36 0 800 -0.0
12/08/2016
3.36
 123,338 3.52 3.52 3.36 0 0 0
11/08/2016
3.52
 62,110 3.47 3.52 3.41 10,000 1,600 0.1
10/08/2016
3.47
 52,328 3.47 3.47 3.36 10,000 0 0.1
09/08/2016
3.47
 52,533 3.41 3.47 3.08 10,000 0 0.1
08/08/2016
3.41
 13,700 3.36 3.41 3.36 10,000 0 0.1
05/08/2016
3.36
 55,840 3.41 3.41 3.36 0 0 0
04/08/2016
3.41
 18,520 3.47 3.47 3.41 0 0 0
03/08/2016
3.47
 29,776 3.52 3.52 3.47 10,000 0 0.1
02/08/2016
3.52
 67,000 3.58 3.58 3.47 10,000 0 0.1
01/08/2016
3.58
 159,800 3.58 3.58 3.52 10,000 0 0.1
29/07/2016
3.58
 29,200 3.58 3.58 3.52 10,000 0 0.1
28/07/2016
3.58
 33,300 3.58 3.58 3.52 10,000 0 0.1
27/07/2016
3.58
 40,240 3.52 3.58 3.47 10,000 0 0.1
26/07/2016
3.52
 49,120 3.52 3.52 3.47 10,000 8,300 0.0
25/07/2016
3.52
 24,700 3.58 3.58 3.52 0 8,600 -0.1
22/07/2016
3.58
 148,892 3.63 3.63 3.52 0 0 0
21/07/2016
3.63
 365,533 3.80 3.80 3.63 10,000 0 0.1
20/07/2016
3.80
 82,100 3.80 3.80 3.69 10,000 0 0.1
19/07/2016
3.80
 109,712 3.75 3.80 3.69 10,000 0 0.1
18/07/2016
3.75
 115,400 3.75 3.75 3.69 17,000 0 0.1
15/07/2016
3.75
 113,530 3.75 3.75 3.75 0 0 0
14/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
14/07/2016
3.75
 136,330 3.73 3.91 3.75 0 0 0
13/07/2016
3.73
 134,829 3.68 3.73 3.68 1,600 0 0.0
12/07/2016
3.68
 67,020 3.68 3.73 3.57 1,500 0 0.0
11/07/2016
3.68
 218,173 3.78 3.78 3.57 0 0 0
08/07/2016
3.78
 155,450 3.73 3.78 3.68 0 0 0
07/07/2016
3.73
 191,636 3.68 3.78 3.68 0 0 0
06/07/2016
3.68
 33,790 3.78 3.78 3.68 0 0 0
05/07/2016
3.78
 401,726 3.73 3.83 3.73 0 0 0
04/07/2016
3.73
 349,150 3.52 3.73 3.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |