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)
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
10/07/2015
4.35
 602,300 4.30 4.40 4.30 0 0 0
09/07/2015
4.30
 241,700 4.25 4.30 4.15 0 0 0
08/07/2015
4.25
 308,200 4.30 4.35 4.20 0 0 0
07/07/2015
4.30
 119,600 4.30 4.30 4.25 7,000 0 0.1
06/07/2015
4.30
 259,900 4.25 4.35 4.25 0 0 0
03/07/2015
4.25
 294,440 4.20 4.30 4.20 0 95,000 -0.8
02/07/2015
4.20
 110,300 4.15 4.25 4.15 0 0 0
01/07/2015
4.15
 274,312 4.25 4.25 4.15 0 0 0
30/06/2015
4.25
 209,600 4.30 4.30 4.20 0 0 0
29/06/2015
4.30
 364,815 4.25 4.40 4.25 0 0 0
26/06/2015
4.25
 1,428,780 4.15 4.45 4.10 0 0 0
25/06/2015
4.15
 229,200 4.15 4.20 4.10 0 0 0
24/06/2015
4.15
 433,000 4.10 4.20 4.05 0 0 0
23/06/2015
4.10
 294,517 4.20 4.20 4.10 0 0 0
22/06/2015
4.20
 158,600 4.15 4.20 4.15 0 0 0
19/06/2015
4.15
 373,000 4.10 4.25 4.10 0 0 0
18/06/2015
4.10
 478,100 4.05 4.20 4.05 0 0 0
17/06/2015
4.05
 272,500 4.10 4.10 4.01 5,000 81,600 -0.6
16/06/2015
4.10
 215,300 4.25 4.25 4.10 0 0 0
15/06/2015
4.25
 402,734 4.15 4.35 4.20 0 0 0
12/06/2015
4.15
 456,000 4.01 4.20 4.05 0 0 0
11/06/2015
4.01
 267,800 3.96 4.05 3.96 0 0 0
10/06/2015
3.96
 242,200 3.96 3.96 3.86 0 0 0
09/06/2015
3.96
 166,941 4.05 4.05 3.91 0 0 0
08/06/2015
4.05
 446,200 4.05 4.20 4.05 0 0 0
05/06/2015
4.05
 487,900 3.91 4.05 3.86 0 0 0
04/06/2015
3.91
 348,250 3.81 3.96 3.86 0 0 0
03/06/2015
3.81
 132,300 3.81 3.86 3.76 0 0 0
02/06/2015
3.81
 260,600 3.81 3.91 3.76 0 0 0
01/06/2015
3.81
 212,210 3.81 3.91 3.81 0 0 0
29/05/2015
3.81
 136,715 3.81 3.86 3.76 0 0 0
28/05/2015
3.81
 543,310 3.66 3.91 3.61 7,500 0 0.1
27/05/2015
3.66
 236,100 3.66 3.76 3.61 0 0 0
26/05/2015
3.66
 199,315 3.71 3.71 3.66 0 0 0
25/05/2015
3.71
 229,500 3.57 3.76 3.61 0 0 0
22/05/2015
3.57
 143,900 3.66 3.66 3.57 0 0 0
21/05/2015
3.66
 222,600 3.61 3.71 3.57 0 0 0
20/05/2015
3.61
 254,800 3.37 3.66 3.37 0 0 0
19/05/2015
3.37
 147,313 3.32 3.37 3.27 0 0 0
18/05/2015
3.32
 189,600 3.42 3.42 3.32 0 0 0
15/05/2015
3.42
 139,829 3.42 3.47 3.37 0 0 0
14/05/2015
3.42
 122,300 3.47 3.52 3.37 0 4,300 -0.0
13/05/2015
3.47
 70,600 3.42 3.47 3.42 0 0 0
12/05/2015
3.42
 205,107 3.57 3.57 3.42 0 0 0
11/05/2015
3.57
 41,600 3.57 3.61 3.52 0 0 0
08/05/2015
3.57
 79,307 3.57 3.66 3.57 0 0 0
07/05/2015
3.57
 253,300 3.52 3.61 3.47 85,300 0 0.6
06/05/2015
3.52
 124,500 3.61 3.66 3.52 0 0 0
05/05/2015
3.61
 163,400 3.61 3.66 3.57 4,300 0 0.0
04/05/2015
3.61
 234,100 3.76 3.76 3.61 0 0 0
27/04/2015
3.76
 278,600 3.71 3.76 3.66 0 0 0
24/04/2015
3.71
 706,000 3.86 3.86 3.71 8,200 0 0.1
23/04/2015
3.86
 304,400 3.91 3.96 3.81 500 0 0.0
22/04/2015
3.91
 247,400 3.96 4.05 3.91 10,000 0 0.1
21/04/2015
3.96
 256,900 4.01 4.01 3.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |