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

39.85
0.15
(0.38%)
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
(2024-08-20) 		0.75 1.92% 28,339,900 -2,400 -0.2
37.90
39.80
39.70
2 tháng
(2024-07-22) 		2.65 7.13% 70,346,600 -296,200 -12.1
32.45
39.80
39.70
3 tháng
(2024-06-21) 		-2.90 -6.79% 103,675,800 -640,000 -26.5
32.45
42.70
39.70
6 tháng
(2024-03-25) 		2.50 6.70% 229,040,300 -2,009,620 -82.6
32.45
45.75
39.70
12 tháng
(2023-09-25) 		12.85 47.68% 465,451,800 -682,865 -45.0
19.40
45.75
39.70
24 tháng
(2022-09-30) 		23.35 141.95% 869,455,900 -1,393,007 -51.1
7.54
45.75
39.70
36 tháng
(2021-10-05) 		19.25 93.64% 1,122,717,700 -1,688,309 -64.9
7.54
45.75
39.70
60 tháng
(2019-10-16) 		33.72 554.07% 1,466,510,790 -11,934,509 -208.9
3.83
45.75
39.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2012
4.28
 491,800 4.28 4.36 4.16 0 0 0
17/04/2012
4.28
 496,000 4.32 4.43 4.24 0 0 0
16/04/2012
4.32
 596,400 4.08 4.36 4.08 0 0 0
13/04/2012
4.08
 832,400 3.96 4.16 3.92 0 0 0
12/04/2012
3.96
 684,400 3.96 4.08 3.92 0 0 0
11/04/2012
3.96
 279,800 3.88 4.04 3.88 0 0 0
10/04/2012
3.88
 359,700 3.96 4.04 3.84 0 0 0
09/04/2012
3.96
 396,600 3.80 4.00 3.84 0 1,500 -0.0
06/04/2012
3.80
 425,500 3.92 3.96 3.80 0 0 0
05/04/2012
3.92
 351,700 3.80 3.92 3.72 0 0 0
04/04/2012
3.80
 330,900 4.00 4.04 3.76 0 0 0
03/04/2012
4.00
 368,600 3.72 4.00 3.68 1,000 0 0.0
30/03/2012
3.72
 447,600 3.76 3.80 3.64 500 100 0.0
29/03/2012
3.76
 713,800 3.92 4.08 3.72 0 0 0
28/03/2012
3.92
 646,400 3.84 4.00 3.64 0 0 0
27/03/2012
3.84
 887,200 4.08 4.36 3.80 500 1,700 -0.0
26/03/2012
4.08
 1,460,500 3.88 4.08 3.76 0 0 0
23/03/2012
3.88
 681,600 3.84 3.92 3.68 0 0 0
22/03/2012
3.84
 694,800 3.80 4.00 3.68 0 33,000 -0.3
21/03/2012
3.80
 695,800 3.64 3.80 3.68 0 40,000 -0.4
20/03/2012
3.64
 810,300 3.44 3.64 3.44 0 20,000 -0.2
19/03/2012
3.44
 352,100 3.48 3.52 3.33 0 32,000 -0.3
16/03/2012
3.48
 775,400 3.37 3.48 3.41 0 0 0
15/03/2012
3.37
 744,500 3.17 3.37 3.05 50,000 0 0.4
14/03/2012
3.17
 212,800 3.13 3.29 3.09 0 0 0
13/03/2012
3.13
 255,200 3.09 3.21 2.93 0 0 0
12/03/2012
3.09
 320,900 3.29 3.29 3.09 100 0 0.0
09/03/2012
3.29
 122,000 3.25 3.48 3.21 0 100 -0.0
08/03/2012
3.25
 454,200 3.52 3.60 3.25 0 100 -0.0
07/03/2012
3.52
 768,700 3.33 3.52 3.29 0 5,000 -0.0
06/03/2012
3.33
 1,740,700 3.13 3.33 3.17 75,000 14,000 0.5
05/03/2012
3.13
 67,200 2.93 3.13 3.13 0 0 0
02/03/2012
2.93
 647,000 2.81 2.93 2.81 200 0 0.0
01/03/2012
2.81
 362,000 2.73 2.81 2.65 1,200 0 0.0
29/02/2012
2.73
 299,100 2.69 2.73 2.61 0 9,000 -0.1
28/02/2012
2.69
 360,500 2.85 2.85 2.65 0 0 0
27/02/2012
2.85
 357,400 2.81 2.89 2.73 900 0 0.0
24/02/2012
2.81
 200,800 2.77 2.89 2.73 1,100 0 0.0
23/02/2012
2.77
 299,500 2.69 2.81 2.65 0 0 0
22/02/2012
2.69
 271,400 2.57 2.73 2.53 1,000 0 0.0
21/02/2012
2.57
 440,300 2.53 2.69 2.53 0 0 0
20/02/2012
2.53
 347,100 2.42 2.53 2.45 0 0 0
17/02/2012
2.42
 123,100 2.26 2.42 2.30 2,400 0 0.0
16/02/2012
2.26
 18,100 2.30 2.34 2.26 0 0 0
15/02/2012
2.30
 104,800 2.34 2.34 2.18 0 0 0
14/02/2012
2.34
 90,000 2.34 2.34 2.26 0 0 0
13/02/2012
2.34
 112,300 2.34 2.38 2.22 0 0 0
10/02/2012
2.34
 136,300 2.42 2.45 2.34 5,000 0 0.0
09/02/2012
2.42
 110,000 2.57 2.57 2.42 0 0 0
08/02/2012
2.57
 91,100 2.49 2.57 2.49 4,500 0 0.0
07/02/2012
2.49
 68,900 2.45 2.53 2.45 1,500 0 0.0
06/02/2012
2.45
 103,600 2.53 2.53 2.42 0 0 0
03/02/2012
2.53
 192,400 2.57 2.69 2.45 67,400 0 0.4
02/02/2012
2.57
 327,900 2.42 2.57 2.34 4,900 0 0.0
01/02/2012
2.42
 87,700 2.49 2.49 2.38 3,800 0 0.0
31/01/2012
2.49
 134,400 2.42 2.53 2.42 0 0 0
30/01/2012
2.42
 47,500 2.38 2.45 2.30 13,100 0 0.1
20/01/2012
2.38
 72,700 2.38 2.38 2.26 50,500 0 0.3
19/01/2012
2.38
 80,900 2.30 2.38 2.26 0 0 0
18/01/2012
2.30
 72,700 2.18 2.30 2.22 64,000 0 0.3
17/01/2012
2.18
 125,800 2.26 2.26 2.18 8,000 0 0.0
16/01/2012
2.26
 167,500 2.14 2.26 2.14 9,100 1,000 0.0
13/01/2012
2.14
 32,600 2.10 2.18 2.10 800 0 0.0
12/01/2012
2.10
 48,700 2.14 2.14 2.06 0 0 0
11/01/2012
2.14
 93,400 2.14 2.22 2.10 0 0 0
10/01/2012
2.14
 100,900 1.98 2.14 2.06 0 0 0
09/01/2012
1.98
 34,200 1.94 2.02 1.98 0 0 0
06/01/2012
1.94
 66,300 1.94 1.94 1.90 0 0 0
05/01/2012
1.94
 15,900 1.94 1.98 1.94 0 0 0
04/01/2012
1.94
 37,900 2.02 2.06 1.94 400 0 0.0
03/01/2012
2.02
 36,300 2.06 2.10 1.98 0 0 0
30/12/2011
2.06
 64,300 1.94 2.06 1.98 7,900 0 0.0
29/12/2011
1.94
 44,200 1.98 1.98 1.90 0 0 0
28/12/2011
1.98
 59,700 1.86 1.98 1.86 0 0 0
27/12/2011
1.86
 91,000 1.98 1.98 1.86 0 0 0
26/12/2011
1.98
 74,200 2.06 2.06 1.94 0 0 0
23/12/2011
2.06
 66,500 2.10 2.10 2.02 0 0 0
22/12/2011
2.10
 166,400 2.18 2.18 2.10 0 0 0
21/12/2011
2.18
 32,100 2.22 2.22 2.18 0 0 0
20/12/2011
2.22
 106,700 2.30 2.30 2.18 0 0 0
19/12/2011
2.30
 46,800 2.30 2.34 2.26 0 0 0
16/12/2011
2.30
 65,800 2.26 2.34 2.26 0 0 0
15/12/2011
2.26
 102,400 2.26 2.30 2.22 0 0 0
14/12/2011
2.26
 139,900 2.38 2.45 2.26 0 0 0
13/12/2011
2.38
 31,900 2.38 2.42 2.34 0 0 0
12/12/2011
2.38
 31,000 2.42 2.45 2.38 0 0 0
09/12/2011
2.42
 101,500 2.53 2.53 2.38 0 0 0
08/12/2011
2.53
 71,600 2.53 2.53 2.49 0 0 0
07/12/2011
2.53
 50,300 2.57 2.61 2.49 0 0 0
06/12/2011
2.57
 133,900 2.65 2.69 2.57 0 0 0
05/12/2011
2.65
 318,100 2.53 2.65 2.49 0 0 0
02/12/2011
2.53
 165,400 2.49 2.57 2.45 0 0 0
01/12/2011
2.49
 114,700 2.42 2.57 2.45 0 0 0
30/11/2011
2.42
 49,200 2.45 2.53 2.42 0 0 0
29/11/2011
2.45
 84,000 2.45 2.57 2.45 0 0 0
28/11/2011
2.45
 97,500 2.34 2.49 2.42 0 0 0
25/11/2011
2.34
 43,400 2.34 2.42 2.34 0 0 0
24/11/2011
2.34
 54,800 2.42 2.42 2.34 3,000 0 0.0
23/11/2011
2.42
 74,800 2.38 2.45 2.38 0 0 0
22/11/2011
2.38
 30,000 2.34 2.42 2.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |