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

34.65
-0.15
(-0.43%)
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)
30/06/2014
3.97
 162,200 3.93 3.97 3.88 0 0 0
27/06/2014
3.93
 156,000 3.97 4.02 3.93 0 0 0
26/06/2014
3.97
 204,026 3.97 4.02 3.97 0 0 0
25/06/2014
3.97
 317,221 3.93 4.02 3.88 0 0 0
24/06/2014
3.93
 90,860 3.93 3.93 3.88 0 0 0
23/06/2014
3.93
 60,500 3.88 3.93 3.88 0 0 0
20/06/2014
3.88
 195,040 3.93 4.02 3.88 0 0 0
19/06/2014
3.93
 489,000 3.97 3.97 3.84 0 0 0
18/06/2014
3.97
 319,300 4.07 4.11 3.97 0 0 0
17/06/2014
4.07
 350,300 3.93 4.07 3.93 0 0 0
16/06/2014
3.93
 313,000 3.88 3.97 3.88 0 0 0
13/06/2014
3.88
 284,900 3.88 3.93 3.84 0 0 0
12/06/2014
3.88
 375,000 3.93 3.93 3.88 0 0 0
11/06/2014
3.93
 324,100 3.84 3.97 3.88 2,000 0 0.0
10/06/2014
3.84
 195,100 3.93 3.97 3.84 0 0 0
09/06/2014
3.93
 785,500 4.07 4.20 3.93 6,000 0 0.1
06/06/2014
4.07
 899,010 3.70 4.07 3.70 0 0 0
05/06/2014
3.70
 141,100 3.60 3.74 3.56 0 0 0
04/06/2014
3.60
 284,010 3.74 3.74 3.60 0 0 0
03/06/2014
3.74
 112,000 3.70 3.79 3.70 0 0 0
02/06/2014
3.70
 457,920 3.84 3.97 3.70 0 3,000 -0.0
30/05/2014
3.84
 310,200 3.88 3.88 3.84 0 0 0
29/05/2014
3.88
 346,530 3.97 4.02 3.84 0 0 0
28/05/2014
3.97
 398,300 3.97 4.07 3.88 0 0 0
27/05/2014
3.97
 751,500 3.70 4.02 3.70 3,000 0 0.0
26/05/2014
3.70
 274,007 3.70 3.74 3.60 22,000 7,000 0.1
23/05/2014
3.70
 245,000 3.74 3.79 3.65 0 0 0
22/05/2014
3.74
 685,750 3.88 3.93 3.70 0 0 0
21/05/2014
3.88
 623,100 3.70 3.88 3.60 0 42,000 -0.3
20/05/2014
3.70
 339,810 3.65 3.74 3.56 0 0 0
19/05/2014
3.65
 363,910 3.56 3.70 3.47 0 0 0
16/05/2014
3.56
 228,400 3.33 3.56 3.33 0 0 0
15/05/2014
3.33
 408,000 3.42 3.56 3.23 13,000 0 0.1
14/05/2014
3.42
 442,600 3.14 3.42 3.14 6,000 0 0.0
13/05/2014
3.14
 204,500 3.28 3.33 3.10 4,000 0 0.0
12/05/2014
3.28
 540,200 3.60 3.60 3.28 14,500 0 0.1
09/05/2014
3.60
 356,800 3.33 3.60 3.33 9,500 0 0.1
08/05/2014
3.33
 778,230 3.70 3.70 3.33 0 57,000 -0.4
07/05/2014
3.70
 358,500 3.56 3.74 3.33 0 0 0
06/05/2014
3.56
 584,400 3.79 3.79 3.42 2,000 0 0.0
05/05/2014
3.79
 490,700 4.07 4.07 3.70 12,500 0 0.1
29/04/2014
4.07
 247,920 4.11 4.11 3.97 0 0 0
28/04/2014
4.11
 153,000 4.25 4.25 4.11 0 0 0
25/04/2014
4.25
 246,831 4.30 4.34 4.25 0 0 0
24/04/2014
4.30
 142,410 4.34 4.39 4.25 0 0 0
23/04/2014
4.34
 177,010 4.44 4.44 4.20 0 0 0
22/04/2014
4.44
 915,920 4.20 4.48 4.02 0 0 0
21/04/2014
4.20
 371,300 4.62 4.62 4.20 0 0 0
18/04/2014
4.62
 449,300 4.90 4.90 4.57 0 1,000 -0.0
17/04/2014
4.90
 460,900 4.71 5.08 4.71 0 0 0
16/04/2014
4.71
 1,096,516 5.22 5.27 4.71 0 0 0
15/04/2014
5.22
 612,914 5.50 5.50 5.22 0 11,900 -0.1
14/04/2014
5.50
 460,570 5.50 5.59 5.41 0 0 0
11/04/2014
5.50
 1,227,810 5.50 5.64 5.36 1,000 0 0.0
10/04/2014
5.50
 793,180 5.50 5.68 5.45 0 0 0
08/04/2014
5.50
 582,200 5.27 5.54 5.27 1,500 0 0.0
07/04/2014
5.27
 608,200 5.18 5.36 5.04 1,500 6,000 -0.1
04/04/2014
5.18
 383,117 5.31 5.36 5.18 0 0 0
03/04/2014
5.31
 579,138 5.08 5.36 5.08 0 1,400 -0.0
02/04/2014
5.08
 810,510 5.27 5.36 4.76 0 14,600 -0.2
01/04/2014
5.27
 863,620 5.59 5.64 5.13 0 10,000 -0.1
31/03/2014
5.59
 1,067,948 5.41 5.73 5.41 2,500 0 0.0
28/03/2014
5.41
 575,400 5.41 5.50 5.36 0 0 0
27/03/2014
5.41
 1,453,300 5.31 5.45 4.99 0 5,000 -0.1
26/03/2014
5.31
 1,397,110 5.54 5.73 5.08 5,000 0 0.1
25/03/2014
5.54
 1,065,640 5.73 5.91 5.54 8,100 0 0.1
24/03/2014
5.73
 851,077 5.22 5.73 5.36 0 0 0
21/03/2014
5.22
 729,200 4.94 5.31 4.94 2,000 0 0.0
20/03/2014
4.94
 788,600 5.08 5.08 4.90 0 15,000 -0.2
19/03/2014
5.08
 1,086,520 4.81 5.08 4.76 2,000 0 0.0
18/03/2014
4.81
 785,686 4.76 4.99 4.76 3,000 0 0.0
17/03/2014
4.76
 1,194,050 4.34 4.76 4.34 0 0 0
14/03/2014
4.34
 1,198,701 4.25 4.44 4.20 1,100 0 0.0
13/03/2014
4.25
 601,310 4.11 4.30 4.11 0 0 0
12/03/2014
4.11
 591,979 4.20 4.20 4.11 0 0 0
11/03/2014
4.20
 700,471 4.20 4.30 4.11 0 0 0
10/03/2014
4.20
 1,352,700 3.93 4.20 3.88 0 0 0
07/03/2014
3.93
 448,210 3.88 3.97 3.84 6,000 0 0.1
06/03/2014
3.88
 181,100 3.84 3.88 3.84 0 0 0
05/03/2014
3.84
 256,000 3.79 3.88 3.79 0 0 0
04/03/2014
3.79
 352,500 3.74 3.79 3.65 100 0 0.0
03/03/2014
3.74
 324,700 3.88 3.88 3.74 0 0 0
28/02/2014
3.88
 237,300 3.88 3.88 3.84 2,000 0 0.0
27/02/2014
3.88
 697,153 3.88 4.02 3.84 4,000 0 0.0
26/02/2014
3.88
 381,700 3.93 3.93 3.84 0 0 0
25/02/2014
3.93
 639,400 3.88 3.93 3.79 0 0 0
24/02/2014
3.88
 192,027 3.84 3.93 3.79 100 0 0.0
21/02/2014
3.84
 531,000 3.84 3.88 3.70 0 0 0
20/02/2014
3.84
 1,419,765 4.02 4.11 3.74 143,600 0 1.2
19/02/2014
4.02
 1,620,330 3.79 4.02 3.84 5,000 0 0.0
18/02/2014
3.79
 1,005,600 3.88 3.88 3.70 3,000 0 0.0
17/02/2014
3.88
 549,300 3.84 3.88 3.70 9,400 0 0.1
14/02/2014
3.84
 1,510,629 3.51 3.84 3.56 0 3,100 -0.0
13/02/2014
3.51
 1,309,141 3.33 3.51 3.33 100 0 0.0
12/02/2014
3.33
 175,299 3.28 3.33 3.23 1,000 0 0.0
11/02/2014
3.28
 580,300 3.33 3.42 3.28 0 0 0
10/02/2014
3.33
 346,810 3.28 3.33 3.23 0 0 0
07/02/2014
3.28
 331,600 3.28 3.33 3.23 0 0 0
06/02/2014
3.28
 302,100 3.28 3.28 3.23 0 0 0
27/01/2014
3.28
 105,200 3.33 3.33 3.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |