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

35.15
0.20
(0.57%)
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
(2024-10-22) 		-2.50 -6.68% 19,900,400 -477,200 -18.4
34.05
38.15
35.15
2 tháng
(2024-09-23) 		-4.80 -12.08% 48,139,700 -393,000 -15.1
34.05
40.80
35.15
3 tháng
(2024-08-23) 		-4.60 -11.63% 73,085,500 -178,700 -6.9
34.05
40.80
35.15
6 tháng
(2024-05-27) 		-7.35 -17.38% 182,807,500 -1,474,236 -60.8
32.45
45.75
35.15
12 tháng
(2023-11-27) 		8.45 31.89% 421,461,000 -1,274,781 -63.5
26.50
45.75
35.15
24 tháng
(2022-12-02) 		22.95 191.25% 883,689,000 -1,912,909 -71.5
12
45.75
35.15
36 tháng
(2021-12-07) 		6.59 23.23% 1,093,667,300 -2,121,025 -75.7
7.54
45.75
35.15
60 tháng
(2019-12-18) 		29.30 518.55% 1,515,271,600 -12,480,445 -229.4
3.83
45.75
35.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
29.60
 3,751,700 29.45 30.45 29.25 684,500 10,000 20.1
30/01/2024
29.15
 1,212,900 28.75 29.15 28.50 263,500 154,800 3.2
29/01/2024
28.75
 1,054,000 29.40 29.40 28.75 112,200 35,900 2.2
26/01/2024
29.05
 888,900 29.40 29.40 29 0 3,000 -0.1
25/01/2024
29.15
 1,533,100 28.80 29.40 28.75 436,300 16,200 12.3
24/01/2024
28.70
 1,873,400 28.60 29.50 28.60 72,500 4,700 2.0
23/01/2024
28.50
 1,080,300 28.70 29.05 28.50 14,600 5,000 0.3
22/01/2024
28.70
 1,122,200 28.50 28.80 28.10 24,800 0 0.7
19/01/2024
28.40
 1,163,300 29.10 29.10 28.35 3,000 900 0.1
18/01/2024
28.60
 1,083,200 28.80 29.45 28.50 0 9,500 -0.3
17/01/2024
28.70
 2,100,400 28.40 29.90 28.20 1,600 500 0.0
16/01/2024
28.35
 1,103,200 27.50 28.35 27.50 900 500 0.0
15/01/2024
27.60
 1,585,100 28.65 28.70 27.50 14,100 34,800 -0.6
12/01/2024
28.40
 2,018,400 28.50 29.15 28.20 0 5,300 -0.2
11/01/2024
28.80
 1,723,200 28.55 29.40 28.55 0 30,000 -0.9
10/01/2024
28.70
 1,698,600 29.20 29.45 28.30 0 9,100 -0.3
09/01/2024
29.35
 2,506,100 29 29.60 28.80 5,000 3,100 0.1
08/01/2024
28.85
 2,134,400 28.30 28.90 28.15 132,200 14,200 3.4
05/01/2024
28.05
 863,700 28.05 28.20 27.80 0 0 0
04/01/2024
28.05
 1,831,500 28.05 28.75 28 30,400 8,100 0.6
03/01/2024
28
 859,600 27.65 28 27.55 600 17,200 -0.5
02/01/2024
27.70
 1,722,300 28.75 28.75 27.60 16,600 0 0.5
29/12/2023
28.30
 674,200 28.35 28.65 28.30 0 600 -0.0
28/12/2023
28.35
 1,187,800 28.15 28.70 28.10 0 5,000 -0.1
27/12/2023
28.15
 1,691,100 28.40 28.95 28.15 0 0 0
26/12/2023
28.40
 1,566,700 27.95 28.50 28 0 100 -0.0
25/12/2023
27.95
 1,110,200 27.85 28.30 27.55 100 1,600 -0.0
22/12/2023
27.85
 2,190,200 27.80 28.40 27.80 1,200 20,700 -0.5
21/12/2023
27.80
 727,300 27.85 27.85 27.45 0 0 0
20/12/2023
27.85
 1,121,900 27.80 28.05 27.60 17,200 23,200 -0.2
19/12/2023
27.80
 1,289,000 27.10 27.80 26.95 8,000 0 0.2
18/12/2023
27.10
 913,100 27 27.40 27 7,900 0 0.2
15/12/2023
27
 1,026,100 26.85 27.50 26.80 30,200 500 0.8
14/12/2023
26.85
 889,700 26.85 27.30 26.70 6,600 4,400 0.1
13/12/2023
26.85
 1,297,400 27.40 27.70 26.75 0 12,500 -0.3
12/12/2023
27.40
 594,300 27.30 27.55 27.15 0 8,100 -0.2
11/12/2023
27.30
 1,220,900 27.10 27.60 26.55 0 19,700 -0.5
08/12/2023
27.10
 1,552,300 27.60 27.65 26.90 8,900 0 0.2
07/12/2023
27.60
 3,645,400 28.70 28.85 27 0 40,000 -1.1
06/12/2023
28.70
 1,466,200 28.60 28.90 28.30 0 0 0
05/12/2023
28.60
 1,449,300 28.60 28.70 28.20 0 20,600 -0.6
04/12/2023
28.60
 2,579,900 27.55 29.30 28.10 23,000 500 0.6
01/12/2023
27.55
 1,901,000 27.05 27.60 26.70 13,800 43,600 -0.8
30/11/2023
27.05
 1,784,500 27.30 27.80 26.90 0 20,200 -0.6
29/11/2023
27.30
 1,349,700 27 27.50 27 0 92,800 -2.5
28/11/2023
27
 1,562,100 26.50 27 25.65 33,900 64,000 -0.8
27/11/2023
26.50
 1,138,400 27.30 27.40 26.50 0 52,200 -1.4
24/11/2023
27.30
 2,725,000 26.40 27.50 25.50 112,500 21,900 2.4
23/11/2023
26.40
 2,255,800 28.35 28.65 26.40 25,300 88,400 -1.8
22/11/2023
28.35
 2,226,200 27.55 28.40 27.30 17,300 54,400 -1.0
21/11/2023
27.55
 1,812,300 27.25 27.70 27.15 23,700 89,700 -1.8
20/11/2023
27.25
 2,828,000 25.80 27.45 25.30 69,200 4,500 1.7
17/11/2023
25.80
 2,743,200 26.60 26.90 25.50 4,900 62,000 -1.5
16/11/2023
26.60
 1,175,700 25.90 26.60 25.55 0 0 0
15/11/2023
25.90
 1,648,000 25.95 27.10 25.90 0 74,600 -2.0
14/11/2023
25.95
 2,043,100 25.70 26.60 25.60 4,700 128,800 -3.2
13/11/2023
25.70
 1,660,600 25.05 25.80 25 14,500 8,100 0.2
10/11/2023
25.05
 2,414,300 25.55 26.30 24.85 55,600 4,300 1.3
09/11/2023
25.55
 2,256,700 24.90 26.40 25.10 39,900 154,100 -3.0
08/11/2023
24.90
 2,624,600 23.30 24.90 22.95 58,100 33,200 0.6
07/11/2023
23.30
 1,830,800 23.10 23.65 22.65 16,800 93,200 -1.8
06/11/2023
23.10
 1,592,500 22.25 23.25 22.25 123,200 46,300 1.8
03/11/2023
22.25
 2,340,600 22.20 22.75 21.95 52,500 120,900 -1.5
02/11/2023
22.20
 1,878,700 20.75 22.20 21 47,000 8,100 0.9
01/11/2023
20.75
 2,066,800 19.40 20.75 19 304,400 0 6.1
31/10/2023
19.40
 2,059,500 20.80 21.30 19.40 196,600 300 4.0
30/10/2023
20.80
 965,200 22.30 22.30 20.80 2,500 21,000 -0.4
27/10/2023
22.30
 1,819,500 21.70 22.40 20.70 23,600 24,300 -0.0
26/10/2023
21.70
 2,539,100 23.30 23.30 21.70 3,200 38,800 -0.8
25/10/2023
23.30
 1,350,200 24 24.20 23.10 0 122,200 -2.9
24/10/2023
24
 1,325,000 23.60 24 23.05 5,000 48,500 -1.0
23/10/2023
23.60
 2,051,800 23.10 24.20 23.15 0 93,300 -2.2
20/10/2023
23.10
 3,125,300 21.60 23.10 20.95 148,100 10,500 2.9
19/10/2023
21.60
 2,714,000 23.20 23.30 21.60 121,200 9,800 2.5
18/10/2023
23.20
 3,429,500 24.85 25.40 23.15 60,300 18,000 1.0
17/10/2023
24.85
 1,167,300 26.70 27.20 24.85 23,700 18,000 0.1
16/10/2023
26.70
 1,622,800 27.40 27.40 26.50 0 58,200 -1.6
13/10/2023
27.40
 1,541,900 27.60 27.70 26.50 0 44,500 -1.2
12/10/2023
27.60
 1,929,100 27.50 28.20 27.40 4,700 66,600 -1.7
11/10/2023
27.50
 1,475,600 26.60 27.50 26.20 13,000 18,900 -0.1
10/10/2023
26.60
 2,183,000 26.60 27.40 26.60 24,800 6,300 0.5
09/10/2023
26.60
 1,312,200 26.20 26.75 25.85 600 72,300 -1.9
06/10/2023
26.20
 1,951,900 25.50 26.25 24.65 64,500 28,200 0.9
05/10/2023
25.50
 1,553,400 26.80 27.15 25.50 6,000 72,400 -1.8
04/10/2023
26.80
 2,638,000 26.35 27.95 24.90 67,900 4,800 1.6
03/10/2023
26.35
 3,317,800 28.30 28.30 26.35 0 80,400 -2.2
02/10/2023
28.30
 1,629,700 28.90 29.20 28.30 12,400 16,300 -0.1
29/09/2023
28.90
 1,738,900 29.50 30 28.50 29,600 88,800 -1.7
28/09/2023
29.50
 2,263,100 28.85 30.10 28.30 5,900 139,500 -3.9
27/09/2023
28.85
 2,953,300 27 28.85 26.80 55,700 57,400 -0.0
26/09/2023
27
 3,125,800 26.95 28.75 26 204,500 45,600 4.3
25/09/2023
26.95
 1,760,700 28.95 29.10 26.95 275,400 34,600 6.7
22/09/2023
28.95
 4,140,200 31.10 31.10 28.95 73,800 20,100 1.6
21/09/2023
31.10
 2,281,800 32.80 32.90 31.10 9,900 84,300 -2.4
20/09/2023
32.80
 1,390,400 32.30 33.45 32.45 700 33,400 -1.1
19/09/2023
32.30
 1,458,200 31.60 32.40 31 5,500 72,100 -2.1
18/09/2023
31.60
 1,231,300 31.45 32 30.90 0 0 0
15/09/2023
31.45
 1,494,400 32 32.60 31.20 13,400 16,300 -0.1
14/09/2023
32
 1,990,600 32.60 33 31.60 23,100 2,900 0.7
13/09/2023
32.60
 2,232,500 32.35 33.60 31.65 7,500 33,600 -0.9

Chính sách bảo mật | Điều khoản sử dụng |