CTCP Chứng khoán Ngân hàng Công thương Việt Nam (cts)

39.50
-0.20
(-0.50%)
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
(2024-08-21) 		0.60 1.53% 26,740,200 -54,900 -2.2
37.90
39.80
39.50
2 tháng
(2024-07-22) 		2.55 6.86% 71,562,700 -320,100 -13.1
32.45
39.80
39.50
3 tháng
(2024-06-24) 		-0.05 -0.13% 104,055,900 -666,700 -27.6
32.45
42.15
39.50
6 tháng
(2024-03-25) 		2.40 6.43% 230,256,400 -2,033,520 -83.5
32.45
45.75
39.50
12 tháng
(2023-09-26) 		12.70 47.04% 464,907,200 -947,565 -52.6
19.40
45.75
39.50
24 tháng
(2022-10-03) 		24.40 159.48% 869,868,000 -1,437,907 -52.4
7.54
45.75
39.50
36 tháng
(2021-10-06) 		19.15 93.16% 1,122,927,700 -1,738,609 -66.6
7.54
45.75
39.50
60 tháng
(2019-10-17) 		33.70 561.24% 1,467,692,370 -11,963,409 -209.9
3.83
45.75
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2015
3.78
 55,618 3.83 3.83 3.73 0 3,054 -0.0
27/11/2015
3.83
 229,471 3.83 3.88 3.78 0 0 0
26/11/2015
3.83
 56,700 3.88 3.94 3.83 0 0 0
25/11/2015
3.88
 435,500 3.83 3.88 3.78 0 0 0
24/11/2015
3.83
 65,822 3.83 3.83 3.73 0 0 0
23/11/2015
3.83
 137,665 3.83 3.83 3.78 0 0 0
20/11/2015
3.83
 57,110 3.83 3.83 3.78 0 0 0
19/11/2015
3.83
 130,330 3.73 3.83 3.73 0 0 0
18/11/2015
3.73
 55,270 3.73 3.73 3.68 0 10,000 -0.1
17/11/2015
3.73
 85,000 3.73 3.73 3.68 0 0 0
16/11/2015
3.73
 64,900 3.73 3.73 3.68 0 0 0
13/11/2015
3.73
 87,500 3.73 3.78 3.73 0 0 0
12/11/2015
3.73
 16,336 3.73 3.73 3.68 0 0 0
11/11/2015
3.73
 21,400 3.73 3.73 3.68 0 0 0
10/11/2015
3.73
 15,510 3.73 3.73 3.73 0 0 0
09/11/2015
3.73
 107,300 3.73 3.78 3.73 0 0 0
06/11/2015
3.73
 59,100 3.73 3.78 3.73 0 0 0
05/11/2015
3.73
 67,900 3.73 3.73 3.73 0 0 0
04/11/2015
3.73
 21,300 3.73 3.78 3.73 0 0 0
03/11/2015
3.73
 51,915 3.73 3.78 3.73 0 0 0
02/11/2015
3.73
 20,400 3.73 3.78 3.73 0 0 0
30/10/2015
3.73
 27,101 3.83 3.83 3.73 0 0 0
29/10/2015
3.83
 30,100 3.73 3.83 3.73 0 0 0
28/10/2015
3.73
 41,500 3.73 3.78 3.68 0 0 0
27/10/2015
3.73
 54,301 3.73 3.78 3.73 0 0 0
26/10/2015
3.73
 24,100 3.78 3.83 3.73 0 0 0
23/10/2015
3.78
 48,100 3.83 3.88 3.78 0 0 0
22/10/2015
3.83
 37,600 3.78 3.83 3.78 0 0 0
21/10/2015
3.78
 79,600 3.73 3.78 3.73 0 0 0
20/10/2015
3.73
 60,554 3.83 3.83 3.73 0 0 0
19/10/2015
3.83
 87,500 3.83 3.88 3.83 0 0 0
16/10/2015
3.83
 62,200 3.83 3.88 3.83 0 0 0
15/10/2015
3.83
 105,854 3.83 3.83 3.83 0 0 0
14/10/2015
3.83
 33,000 3.88 3.88 3.83 0 0 0
13/10/2015
3.88
 66,415 3.94 3.94 3.88 0 0 0
12/10/2015
3.94
 90,500 3.99 3.99 3.88 0 0 0
09/10/2015
3.99
 82,300 3.99 3.99 3.88 0 0 0
08/10/2015
3.99
 174,700 3.88 3.99 3.88 0 0 0
07/10/2015
3.88
 80,500 3.99 3.99 3.88 6,000 0 0.0
06/10/2015
3.99
 321,000 3.88 4.04 3.83 1,500 0 0.0
05/10/2015
3.88
 4,850 3.88 3.88 3.83 0 0 0
02/10/2015
3.88
 33,600 3.83 3.88 3.78 0 0 0
01/10/2015
3.83
 52,100 3.83 3.88 3.83 0 0 0
30/09/2015
3.83
 30,800 3.83 3.88 3.78 0 0 0
29/09/2015
3.83
 20,300 3.83 3.83 3.78 0 0 0
28/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
28/09/2015
3.83
 34,800 3.81 3.94 3.83 0 0 0
25/09/2015
3.81
 138,100 3.91 3.91 3.81 0 0 0
24/09/2015
3.91
 92,000 3.91 3.91 3.86 0 0 0
23/09/2015
3.91
 73,400 3.91 3.91 3.86 0 0 0
22/09/2015
3.91
 94,317 3.91 3.96 3.86 0 0 0
21/09/2015
3.91
 66,000 3.86 3.91 3.86 0 0 0
18/09/2015
3.86
 128,600 3.81 3.86 3.81 0 0 0
17/09/2015
3.81
 125,700 3.76 3.81 3.76 0 0 0
16/09/2015
3.76
 183,000 3.76 3.76 3.71 0 0 0
15/09/2015
3.76
 51,700 3.76 3.76 3.76 0 22,000 -0.2
14/09/2015
3.76
 48,900 3.76 3.81 3.71 0 0 0
11/09/2015
3.76
 68,200 3.76 3.81 3.76 0 0 0
10/09/2015
3.76
 54,200 3.76 3.76 3.76 0 0 0
09/09/2015
3.76
 54,400 3.81 3.81 3.76 0 0 0
08/09/2015
3.81
 114,600 3.71 3.81 3.71 0 0 0
07/09/2015
3.71
 71,900 3.71 3.71 3.71 0 0 0
04/09/2015
3.71
 114,200 3.71 3.76 3.71 0 0 0
03/09/2015
3.71
 55,100 3.76 3.76 3.71 0 0 0
01/09/2015
3.76
 112,100 3.81 3.81 3.71 0 0 0
31/08/2015
3.81
 74,900 3.86 3.86 3.76 0 0 0
28/08/2015
3.86
 159,900 3.76 3.91 3.76 0 0 0
27/08/2015
3.76
 234,454 3.81 3.86 3.76 0 0 0
26/08/2015
3.81
 470,840 3.52 3.81 3.52 0 0 0
25/08/2015
3.52
 241,800 3.57 3.61 3.47 0 0 0
24/08/2015
3.57
 308,010 3.91 3.91 3.52 0 0 0
21/08/2015
3.91
 187,600 3.91 3.91 3.76 0 0 0
20/08/2015
3.91
 159,200 4.01 4.01 3.91 0 0 0
19/08/2015
4.01
 173,200 3.96 4.01 3.86 0 0 0
18/08/2015
3.96
 28,900 3.91 3.96 3.91 0 0 0
17/08/2015
3.91
 170,200 3.91 3.96 3.86 0 0 0
14/08/2015
3.91
 134,000 3.91 3.91 3.86 0 0 0
13/08/2015
3.91
 197,700 4.01 4.01 3.86 0 0 0
12/08/2015
4.01
 172,600 4.10 4.10 4.01 0 3,000 -0.0
11/08/2015
4.10
 100,350 4.10 4.15 4.10 0 0 0
10/08/2015
4.10
 197,700 4.05 4.10 4.05 5,000 0 0.0
07/08/2015
4.05
 65,141 4.10 4.10 4.05 0 0 0
06/08/2015
4.10
 61,400 4.05 4.10 4.05 0 0 0
05/08/2015
4.05
 144,700 4.01 4.10 4.01 0 0 0
04/08/2015
4.01
 147,513 4.10 4.10 4.01 0 0 0
03/08/2015
4.10
 234,415 4.20 4.20 4.01 5,000 0 0.0
31/07/2015
4.20
 38,600 4.20 4.20 4.15 0 0 0
30/07/2015
4.20
 121,722 4.15 4.30 4.15 0 0 0
29/07/2015
4.15
 142,200 4.20 4.20 4.10 0 0 0
28/07/2015
4.20
 224,800 4.30 4.30 4.20 0 0 0
27/07/2015
4.30
 309,712 4.20 4.30 4.20 0 0 0
24/07/2015
4.20
 122,576 4.20 4.25 4.15 0 0 0
23/07/2015
4.20
 295,900 4.20 4.25 4.20 0 0 0
22/07/2015
4.20
 306,741 4.10 4.20 4.10 0 29,400 -0.2
21/07/2015
4.10
 323,200 4.20 4.20 4.10 200 112,200 -0.9
20/07/2015
4.20
 450,300 4.25 4.30 4.15 200 0 0.0
17/07/2015
4.25
 228,447 4.30 4.35 4.25 200 0 0.0
16/07/2015
4.30
 261,000 4.35 4.35 4.25 0 0 0
15/07/2015
4.35
 384,300 4.45 4.45 4.30 0 0 0
14/07/2015
4.45
 374,410 4.54 4.59 4.40 3,000 0 0.0
13/07/2015
4.54
 722,200 4.35 4.59 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |