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)
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
21/11/2011
2.34
 25,300 2.45 2.45 2.34 4,000 0 0.0
18/11/2011
2.45
 100,500 2.45 2.45 2.34 0 0 0
17/11/2011
2.45
 27,100 2.57 2.57 2.42 2,000 0 0.0
16/11/2011
2.57
 103,000 2.42 2.57 2.45 10,000 0 0.1
15/11/2011
2.42
 20,400 2.38 2.45 2.42 0 0 0
14/11/2011
2.38
 35,400 2.42 2.42 2.34 0 0 0
11/11/2011
2.42
 44,900 2.42 2.45 2.38 0 0 0
10/11/2011
2.42
 54,700 2.49 2.49 2.42 0 0 0
09/11/2011
2.49
 21,300 2.53 2.53 2.45 0 0 0
08/11/2011
2.53
 35,500 2.42 2.53 2.42 0 0 0
07/11/2011
2.42
 141,700 2.53 2.57 2.42 0 0 0
04/11/2011
2.53
 64,000 2.57 2.61 2.53 0 0 0
03/11/2011
2.57
 86,200 2.57 2.61 2.53 0 0 0
02/11/2011
2.57
 80,300 2.65 2.65 2.53 0 0 0
01/11/2011
2.65
 73,600 2.77 2.77 2.65 0 0 0
31/10/2011
2.77
 157,000 2.73 2.85 2.69 0 0 0
28/10/2011
2.73
 259,900 2.53 2.73 2.61 0 1,000 -0.0
27/10/2011
2.53
 82,000 2.65 2.65 2.53 0 1,900 -0.0
26/10/2011
2.65
 49,300 2.57 2.65 2.57 0 0 0
25/10/2011
2.57
 61,500 2.61 2.65 2.53 0 0 0
24/10/2011
2.61
 98,400 2.69 2.69 2.53 0 0 0
21/10/2011
2.69
 153,200 2.53 2.69 2.57 0 0 0
20/10/2011
2.53
 17,700 2.57 2.57 2.53 0 0 0
19/10/2011
2.57
 60,300 2.49 2.61 2.53 0 0 0
18/10/2011
2.49
 33,700 2.57 2.57 2.49 0 0 0
17/10/2011
2.57
 51,200 2.49 2.57 2.45 0 0 0
14/10/2011
2.49
 149,500 2.49 2.49 2.42 0 0 0
13/10/2011
2.49
 84,000 2.53 2.53 2.42 0 0 0
12/10/2011
2.53
 137,700 2.57 2.57 2.45 0 0 0
11/10/2011
2.57
 52,900 2.57 2.65 2.57 0 0 0
10/10/2011
2.57
 153,600 2.73 2.73 2.57 0 0 0
07/10/2011
2.73
 61,000 2.81 2.81 2.69 0 0 0
06/10/2011
2.81
 64,500 2.69 2.81 2.69 0 0 0
05/10/2011
2.69
 51,000 2.65 2.77 2.65 0 0 0
04/10/2011
2.65
 64,200 2.57 2.65 2.57 0 0 0
03/10/2011
2.57
 135,400 2.61 2.61 2.53 0 0 0
30/09/2011
2.61
 163,200 2.73 2.77 2.57 0 0 0
29/09/2011
2.73
 151,700 2.81 2.81 2.69 0 0 0
28/09/2011
2.81
 196,600 2.77 2.89 2.77 0 0 0
27/09/2011
2.77
 283,400 2.85 2.93 2.77 0 0 0
26/09/2011
2.85
 65,900 2.85 2.97 2.81 0 0 0
23/09/2011
2.85
 85,200 2.89 2.89 2.77 0 0 0
22/09/2011
2.89
 76,400 2.89 2.97 2.73 0 0 0
21/09/2011
2.89
 116,500 2.89 2.97 2.81 0 0 0
20/09/2011
2.89
 216,000 3.05 3.21 2.89 0 0 0
19/09/2011
3.05
 72,800 2.97 3.21 3.01 0 0 0
16/09/2011
2.97
 174,200 3.09 3.17 2.97 0 0 0
15/09/2011
3.09
 119,200 3.13 3.17 3.05 0 2,100 -0.0
14/09/2011
3.13
 552,300 3.21 3.33 3.13 0 0 0
13/09/2011
3.21
 659,100 3.13 3.25 3.09 0 0 0
12/09/2011
3.13
 149,100 3.05 3.13 3.01 0 0 0
09/09/2011
3.05
 103,500 3.09 3.17 2.97 0 0 0
08/09/2011
3.09
 292,700 3.05 3.21 3.05 5,000 0 0.0
07/09/2011
3.05
 261,100 2.85 3.05 2.93 0 39,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |