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)
02/02/2016
3.47
 38,400 3.52 3.52 3.42 0 0 0
01/02/2016
3.52
 12,550 3.57 3.57 3.47 0 0 0
29/01/2016
3.57
 59,260 3.57 3.57 3.47 0 0 0
28/01/2016
3.57
 31,800 3.57 3.57 3.52 100 0 0.0
27/01/2016
3.57
 21,820 3.57 3.57 3.52 0 0 0
26/01/2016
3.57
 12,100 3.57 3.57 3.47 0 0 0
25/01/2016
3.57
 83,390 3.42 3.57 3.42 0 0 0
22/01/2016
3.42
 40,956 3.37 3.47 3.31 0 0 0
21/01/2016
3.37
 142,800 3.37 3.42 3.31 0 0 0
20/01/2016
3.37
 8,700 3.47 3.47 3.37 0 0 0
19/01/2016
3.47
 22,700 3.31 3.52 3.37 0 0 0
18/01/2016
3.31
 171,060 3.47 3.52 3.26 0 0 0
15/01/2016
3.47
 45,956 3.52 3.57 3.47 9,000 0 0.1
14/01/2016
3.52
 48,310 3.52 3.52 3.47 0 0 0
13/01/2016
3.52
 49,430 3.62 3.62 3.52 9,600 0 0.1
12/01/2016
3.62
 52,900 3.62 3.62 3.52 0 0 0
11/01/2016
3.62
 38,000 3.62 3.62 3.52 0 0 0
08/01/2016
3.62
 73,500 3.52 3.62 3.47 0 0 0
07/01/2016
3.52
 144,876 3.57 3.57 3.52 0 0 0
06/01/2016
3.57
 88,500 3.52 3.57 3.52 0 0 0
05/01/2016
3.52
 92,700 3.62 3.62 3.52 0 0 0
04/01/2016
3.62
 24,000 3.62 3.62 3.57 0 0 0
31/12/2015
3.62
 20,648 3.62 3.62 3.57 0 0 0
30/12/2015
3.62
 65,518 3.62 3.68 3.57 0 0 0
29/12/2015
3.62
 56,900 3.52 3.62 3.52 0 0 0
28/12/2015
3.52
 127,700 3.57 3.62 3.52 0 0 0
25/12/2015
3.57
 68,620 3.57 3.62 3.57 3,000 0 0.0
24/12/2015
3.57
 17,320 3.57 3.68 3.57 100 0 0.0
23/12/2015
3.57
 57,730 3.62 3.62 3.57 0 0 0
22/12/2015
3.62
 48,200 3.62 3.62 3.62 0 0 0
21/12/2015
3.62
 12,832 3.68 3.68 3.62 0 0 0
18/12/2015
3.68
 60,810 3.73 3.73 3.62 0 0 0
17/12/2015
3.73
 90,004 3.68 3.73 3.62 0 0 0
16/12/2015
3.68
 46,110 3.68 3.73 3.62 1,000 0 0.0
15/12/2015
3.68
 24,378 3.57 3.68 3.62 0 0 0
14/12/2015
3.57
 74,004 3.68 3.68 3.57 0 0 0
11/12/2015
3.68
 56,020 3.68 3.68 3.62 0 5,300 -0.0
10/12/2015
3.68
 27,008 3.68 3.73 3.68 0 0 0
09/12/2015
3.68
 92,620 3.78 3.78 3.68 0 0 0
08/12/2015
3.78
 55,900 3.78 3.78 3.68 0 0 0
07/12/2015
3.78
 57,892 3.78 3.78 3.73 0 0 0
04/12/2015
3.78
 185,110 3.73 3.78 3.73 0 0 0
03/12/2015
3.73
 92,139 3.78 3.83 3.73 0 680 -0.0
02/12/2015
3.78
 93,776 3.78 3.78 3.78 0 0 0
01/12/2015
3.78
 47,340 3.78 3.78 3.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |