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

34.85
0.05
(0.14%)
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)
05/09/2013
2.65
 71,117 2.65 2.65 2.61 0 0 0
04/09/2013
2.65
 79,600 2.65 2.65 2.61 0 0 0
03/09/2013
2.65
 38,873 2.69 2.69 2.65 0 0 0
30/08/2013
2.69
 42,550 2.65 2.69 2.61 0 0 0
29/08/2013
2.65
 61,300 2.65 2.69 2.65 0 0 0
28/08/2013
2.65
 78,839 2.73 2.73 2.65 0 0 0
27/08/2013
2.73
 29,220 2.82 2.82 2.73 0 0 0
26/08/2013
2.82
 148,900 2.82 2.82 2.65 0 0 0
23/08/2013
2.82
 30,180 2.86 2.86 2.78 0 0 0
22/08/2013
2.86
 23,400 2.86 2.86 2.82 0 0 0
21/08/2013
2.86
 69,100 2.86 2.86 2.78 0 0 0
20/08/2013
2.86
 29,200 2.90 2.90 2.82 0 0 0
19/08/2013
2.90
 47,800 2.82 2.90 2.82 0 0 0
16/08/2013
2.82
 33,722 2.86 2.86 2.78 0 0 0
15/08/2013
2.86
 36,900 2.86 2.86 2.78 0 0 0
14/08/2013
2.86
 19,978 2.86 2.86 2.78 0 0 0
13/08/2013
2.86
 14,200 2.86 2.86 2.78 0 0 0
12/08/2013
2.86
 19,400 2.86 2.86 2.82 0 0 0
09/08/2013
2.86
 1,100 2.86 2.86 2.86 0 0 0
08/08/2013
2.86
 19,100 2.86 2.86 2.82 0 0 0
07/08/2013
2.86
 24,400 2.86 2.86 2.82 0 0 0
06/08/2013
2.86
 20,000 2.86 2.86 2.78 100 0 0.0
05/08/2013
2.86
 13,100 2.82 2.86 2.82 0 0 0
02/08/2013
2.82
 24,900 2.82 2.86 2.82 0 0 0
01/08/2013
2.82
 22,300 2.86 2.86 2.82 0 0 0
31/07/2013
2.86
 30,900 2.82 2.86 2.78 0 0 0
30/07/2013
2.82
 21,300 2.82 2.90 2.82 0 0 0
29/07/2013
2.82
 24,800 2.90 2.90 2.82 0 0 0
26/07/2013
2.90
 30,400 2.86 2.90 2.86 0 0 0
25/07/2013
2.86
 24,100 2.90 2.94 2.82 0 0 0
24/07/2013
2.90
 127,400 2.86 2.90 2.82 0 0 0
23/07/2013
2.86
 50,000 2.94 2.94 2.86 0 0 0
22/07/2013
2.94
 40,900 2.99 2.99 2.90 0 0 0
19/07/2013
2.99
 58,900 3.03 3.03 2.94 0 0 0
18/07/2013
3.03
 212,900 3.03 3.03 2.94 0 0 0
17/07/2013
3.03
 63,400 3.03 3.03 2.94 0 0 0
16/07/2013
3.03
 36,600 3.03 3.03 2.99 0 0 0
15/07/2013
3.03
 17,100 2.99 3.07 2.99 0 0 0
12/07/2013
2.99
 112,300 2.94 3.03 2.94 0 0 0
11/07/2013
2.94
 11,600 2.99 2.99 2.94 0 0 0
10/07/2013
2.99
 35,600 2.99 2.99 2.94 0 0 0
09/07/2013
2.99
 22,100 2.94 2.99 2.90 0 0 0
08/07/2013
2.94
 9,400 2.94 2.94 2.90 0 0 0
05/07/2013
2.94
 45,200 2.94 2.94 2.90 0 0 0
04/07/2013
2.94
 5,600 2.99 2.99 2.94 0 0 0
03/07/2013
2.99
 31,600 3.03 3.03 2.94 0 0 0
02/07/2013
3.03
 28,000 2.99 3.03 2.94 0 0 0
01/07/2013
2.99
 11,800 2.99 2.99 2.94 0 0 0
28/06/2013
2.99
 41,400 2.99 2.99 2.94 0 0 0
27/06/2013
2.99
 76,800 2.99 2.99 2.90 0 0 0
26/06/2013
2.99
 42,300 2.90 2.99 2.86 0 0 0
25/06/2013
2.90
 76,500 2.94 2.94 2.86 0 0 0
24/06/2013
2.94
 87,300 3.03 3.03 2.94 0 0 0
21/06/2013
3.03
 26,800 2.99 3.03 2.90 100 0 0.0
20/06/2013
2.99
 100,100 2.99 2.99 2.90 0 0 0
19/06/2013
2.99
 68,700 2.99 2.99 2.99 0 0 0
18/06/2013
2.99
 77,000 3.03 3.03 2.99 0 0 0
17/06/2013
3.03
 39,900 3.11 3.11 3.03 0 0 0
14/06/2013
3.11
 67,000 3.11 3.11 3.07 0 0 0
13/06/2013
3.11
 49,100 3.07 3.16 3.07 0 0 0
12/06/2013
3.07
 154,600 3.11 3.16 3.07 0 0 0
11/06/2013
3.11
 94,700 3.11 3.11 3.07 0 0 0
10/06/2013
3.11
 183,200 3.11 3.16 3.03 0 0 0
07/06/2013
3.11
 131,400 3.07 3.11 3.03 100 0 0.0
06/06/2013
3.07
 55,500 3.11 3.11 3.03 0 0 0
05/06/2013
3.11
 49,200 3.03 3.11 2.99 100 0 0.0
04/06/2013
3.03
 116,100 3.11 3.11 2.99 0 0 0
03/06/2013
3.11
 76,400 3.11 3.16 3.11 0 0 0
31/05/2013
3.11
 98,700 3.20 3.20 3.11 0 0 0
30/05/2013
3.20
 66,300 3.11 3.20 3.07 300 0 0.0
29/05/2013
3.11
 186,400 3.07 3.24 3.07 0 0 0
28/05/2013
3.07
 87,300 3.07 3.11 3.03 0 0 0
27/05/2013
3.07
 293,800 3.03 3.11 2.99 0 0 0
24/05/2013
3.03
 134,400 2.99 3.03 2.94 0 0 0
23/05/2013
2.99
 78,400 3.03 3.07 2.78 0 0 0
22/05/2013
3.03
 92,900 3.03 3.07 2.99 100 0 0.0
21/05/2013
3.03
 152,600 2.99 3.07 2.99 0 0 0
20/05/2013
2.99
 53,700 2.99 2.99 2.90 0 0 0
17/05/2013
2.99
 20,400 2.99 2.99 2.90 0 0 0
16/05/2013
2.99
 19,100 2.99 2.99 2.94 0 0 0
15/05/2013
2.99
 29,600 2.99 2.99 2.94 0 0 0
14/05/2013
2.99
 43,900 3.03 3.03 2.90 0 0 0
13/05/2013
3.03
 20,400 2.99 3.03 2.99 0 0 0
10/05/2013
2.99
 19,700 2.99 3.03 2.99 0 0 0
09/05/2013
2.99
 127,400 2.94 3.03 2.94 0 0 0
08/05/2013
2.94
 18,300 3.03 3.03 2.94 0 0 0
07/05/2013
3.03
 57,000 3.03 3.03 2.94 0 0 0
06/05/2013
3.03
 116,100 2.94 3.07 2.94 0 0 0
03/05/2013
2.94
 16,300 2.90 2.94 2.86 0 0 0
02/05/2013
2.90
 26,300 2.94 2.94 2.90 0 0 0
26/04/2013
2.94
 24,300 2.94 2.94 2.90 0 0 0
25/04/2013
2.94
 76,700 2.94 2.94 2.90 0 0 0
24/04/2013
2.94
 8,000 2.90 2.94 2.90 0 0 0
23/04/2013
2.90
 59,100 2.90 2.94 2.90 7,800 0 0.1
22/04/2013
2.90
 122,100 2.94 2.94 2.82 0 0 0
18/04/2013
2.94
 112,500 3.03 3.03 2.90 0 0 0
17/04/2013
3.03
 38,500 3.03 3.03 2.94 0 29,500 -0.2
16/04/2013
3.03
 113,600 2.99 3.03 2.90 100 0 0.0
15/04/2013
2.99
 117,300 3.03 3.03 2.90 100 0 0.0
12/04/2013
3.03
 199,000 3.11 3.11 3.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |