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)
20/04/2015
4.01
 81,703 4.05 4.05 4.01 0 0 0
17/04/2015
4.05
 210,806 4.01 4.10 4.05 0 0 0
16/04/2015
4.01
 245,500 3.96 4.05 3.96 17,000 0 0.1
15/04/2015
3.96
 123,343 3.96 4.01 3.96 0 0 0
14/04/2015
3.96
 242,359 4.05 4.05 3.66 0 0 0
13/04/2015
4.05
 214,010 4.01 4.05 4.01 0 0 0
10/04/2015
4.01
 303,800 4.01 4.10 4.01 0 0 0
09/04/2015
4.01
 173,500 4.01 4.05 3.96 0 0 0
08/04/2015
4.01
 72,000 3.96 4.05 3.96 0 0 0
07/04/2015
3.96
 43,400 3.96 4.01 3.96 0 0 0
06/04/2015
3.96
 60,000 3.96 4.01 3.96 0 0 0
03/04/2015
3.96
 63,807 4.01 4.05 3.96 0 0 0
02/04/2015
4.01
 138,700 3.96 4.05 3.91 0 0 0
01/04/2015
3.96
 101,400 4.05 4.05 3.91 0 0 0
31/03/2015
4.05
 199,453 4.01 4.10 4.01 0 0 0
30/03/2015
4.01
 121,700 4.05 4.05 4.01 0 0 0
27/03/2015
4.05
 172,050 4.10 4.15 4.05 0 0 0
26/03/2015
4.10
 119,100 4.20 4.20 4.10 0 0 0
25/03/2015
4.20
 61,910 4.20 4.25 4.15 0 0 0
24/03/2015
4.20
 114,300 4.30 4.30 4.20 0 0 0
23/03/2015
4.30
 109,000 4.30 4.30 4.20 0 0 0
20/03/2015
4.30
 128,300 4.25 4.30 4.20 0 0 0
19/03/2015
4.25
 119,700 4.25 4.25 4.20 0 0 0
18/03/2015
4.25
 248,600 4.30 4.30 4.20 0 0 0
17/03/2015
4.30
 180,300 4.30 4.35 4.25 0 0 0
16/03/2015
4.30
 218,500 4.30 4.35 4.25 0 0 0
13/03/2015
4.30
 115,800 4.25 4.35 4.25 0 0 0
12/03/2015
4.25
 59,600 4.25 4.30 4.25 0 0 0
11/03/2015
4.25
 104,800 4.30 4.30 4.20 0 0 0
10/03/2015
4.30
 171,900 4.25 4.30 4.20 0 0 0
09/03/2015
4.25
 210,300 4.40 4.40 4.25 0 0 0
06/03/2015
4.40
 203,300 4.40 4.45 4.35 0 0 0
05/03/2015
4.40
 286,527 4.45 4.54 4.40 0 0 0
04/03/2015
4.45
 765,165 4.25 4.45 4.25 50,000 0 0.4
03/03/2015
4.25
 144,300 4.15 4.25 3.76 0 0 0
02/03/2015
4.15
 331,100 4.20 4.25 4.10 0 0 0
27/02/2015
4.20
 239,200 4.20 4.20 4.15 2,000 0 0.0
26/02/2015
4.20
 110,400 4.15 4.20 4.15 0 0 0
25/02/2015
4.15
 210,600 4.15 4.20 4.15 0 0 0
24/02/2015
4.15
 46,900 4.15 4.20 4.15 0 0 0
13/02/2015
4.15
 75,100 4.20 4.20 4.10 1,900 0 0.0
12/02/2015
4.20
 174,250 4.15 4.25 4.10 13,000 0 0.1
11/02/2015
4.15
 133,020 4.05 4.15 4.05 33,000 0 0.3
10/02/2015
4.05
 93,100 4.05 4.10 4.01 3,000 0 0.0
09/02/2015
4.05
 52,610 4.10 4.10 4.05 8,300 0 0.1
06/02/2015
4.10
 144,200 4.10 4.15 4.05 78,600 0 0.7
05/02/2015
4.10
 129,200 4.10 4.10 4.05 0 0 0
04/02/2015
4.10
 184,200 4.10 4.15 4.05 2,000 1,500 0.0
03/02/2015
4.10
 238,770 4.15 4.20 4.10 0 0 0
02/02/2015
4.15
 309,100 4.15 4.25 4.10 40,000 0 0.3
30/01/2015
4.15
 350,850 4.25 4.25 4.10 0 0 0
29/01/2015
4.25
 168,200 4.35 4.35 4.25 0 0 0
28/01/2015
4.35
 191,400 4.35 4.40 4.25 0 0 0
27/01/2015
4.35
 1,297,400 4.15 4.45 4.10 0 10,000 -0.1
26/01/2015
4.15
 303,220 4.15 4.25 4.15 0 0 0
23/01/2015
4.15
 108,100 4.15 4.20 4.15 0 0 0
22/01/2015
4.15
 121,910 4.10 4.20 4.10 0 0 0
21/01/2015
4.10
 129,050 4.20 4.25 4.10 0 0 0
20/01/2015
4.20
 189,600 4.15 4.20 4.15 0 0 0
19/01/2015
4.15
 136,451 4.20 4.25 4.15 0 0 0
16/01/2015
4.20
 751,500 4.10 4.30 4.10 0 0 0
15/01/2015
4.10
 137,000 4.01 4.15 4.05 0 0 0
14/01/2015
4.01
 245,900 4.01 4.05 3.96 0 3,100 -0.0
13/01/2015
4.01
 105,000 4.05 4.10 4.01 1,500 0 0.0
12/01/2015
4.05
 120,000 4.15 4.15 4.01 0 0 0
09/01/2015
4.15
 130,600 4.10 4.15 4.05 3,000 0 0.0
08/01/2015
4.10
 85,800 4.10 4.10 4.01 0 0 0
07/01/2015
4.10
 177,818 4.15 4.20 4.10 0 0 0
06/01/2015
4.15
 157,500 4.05 4.15 3.96 0 0 0
05/01/2015
4.05
 126,620 4.10 4.20 4.05 100 0 0.0
31/12/2014
4.10
 281,400 3.91 4.15 3.91 0 0 0
30/12/2014
3.91
 108,400 3.76 3.91 3.71 10,000 0 0.1
29/12/2014
3.76
 118,400 3.81 3.91 3.71 0 0 0
26/12/2014
3.81
 98,400 3.91 3.91 3.81 0 0 0
25/12/2014
3.91
 138,635 3.96 3.96 3.86 0 0 0
24/12/2014
3.96
 120,420 3.91 4.01 3.91 0 0 0
23/12/2014
3.91
 157,000 4.01 4.01 3.91 0 0 0
22/12/2014
4.01
 185,438 3.96 4.01 3.91 0 0 0
19/12/2014
3.96
 254,400 4.01 4.05 3.91 0 0 0
18/12/2014
4.01
 128,900 3.96 4.10 4.01 0 0 0
17/12/2014
3.96
 354,000 4.20 4.25 3.81 0 0 0
16/12/2014
4.20
 238,500 4.35 4.35 4.20 0 0 0
15/12/2014
4.35
 140,800 4.35 4.40 4.30 0 0 0
12/12/2014
4.35
 97,100 4.35 4.40 4.35 0 0 0
11/12/2014
4.35
 167,800 4.35 4.35 4.25 0 0 0
10/12/2014
4.35
 275,539 4.20 4.35 4.20 0 0 0
09/12/2014
4.20
 334,200 4.45 4.45 4.20 0 0 0
08/12/2014
4.45
 225,500 4.49 4.54 4.45 0 0 0
05/12/2014
4.49
 243,507 4.54 4.54 4.49 0 0 0
04/12/2014
4.54
 319,500 4.54 4.64 4.54 0 0 0
03/12/2014
4.54
 368,300 4.49 4.64 4.49 0 0 0
02/12/2014
4.49
 313,300 4.49 4.54 4.45 0 0 0
01/12/2014
4.49
 140,500 4.49 4.54 4.45 0 0 0
28/11/2014
4.49
 208,900 4.49 4.54 4.45 0 0 0
27/11/2014
4.49
 266,800 4.49 4.49 4.40 0 0 0
26/11/2014
4.49
 284,600 4.54 4.59 4.40 0 0 0
25/11/2014
4.54
 100,400 4.45 4.54 4.45 0 0 0
24/11/2014
4.45
 136,600 4.49 4.54 4.40 1,000 0 0.0
21/11/2014
4.49
 237,500 4.59 4.59 4.45 0 0 0
20/11/2014
4.59
 122,800 4.54 4.59 4.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |