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)
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
06/09/2011
2.85
 164,100 2.97 2.97 2.85 0 0 0
05/09/2011
2.97
 192,700 3.17 3.25 2.97 1,000 0 0.0
01/09/2011
3.17
 320,500 3.05 3.21 3.09 0 0 0
31/08/2011
3.05
 196,800 2.97 3.17 2.97 0 0 0
30/08/2011
2.97
 365,000 2.89 3.05 2.97 0 0 0
29/08/2011
2.89
 245,400 2.73 2.89 2.73 0 0 0
26/08/2011
2.73
 90,300 2.73 2.81 2.65 0 0 0
25/08/2011
2.73
 78,800 2.73 2.77 2.73 0 0 0
24/08/2011
2.73
 69,000 2.73 2.85 2.69 0 0 0
23/08/2011
2.73
 105,800 2.85 2.89 2.73 0 1,500 -0.0
22/08/2011
2.85
 159,200 2.73 2.85 2.69 0 0 0
19/08/2011
2.73
 40,400 2.77 2.77 2.69 0 0 0
18/08/2011
2.77
 89,100 2.73 2.85 2.77 0 0 0
17/08/2011
2.73
 119,300 2.57 2.73 2.61 0 0 0
16/08/2011
2.57
 29,000 2.53 2.61 2.53 0 0 0
15/08/2011
2.53
 31,900 2.57 2.57 2.53 0 0 0
12/08/2011
2.57
 41,800 2.49 2.57 2.49 0 0 0
11/08/2011
2.49
 17,900 2.57 2.57 2.45 0 0 0
10/08/2011
2.57
 21,000 2.53 2.61 2.57 100 0 0.0
09/08/2011
2.53
 145,800 2.65 2.65 2.53 0 0 0
08/08/2011
2.65
 48,000 2.69 2.73 2.61 0 2,000 -0.0
05/08/2011
2.69
 21,700 2.73 2.73 2.69 0 0 0
04/08/2011
2.73
 70,300 2.61 2.73 2.61 0 0 0
03/08/2011
2.61
 13,800 2.57 2.61 2.53 0 0 0
02/08/2011
2.57
 61,700 2.65 2.65 2.57 0 0 0
01/08/2011
2.65
 29,300 2.81 2.81 2.65 0 0 0
29/07/2011
2.81
 23,300 2.81 2.81 2.69 0 0 0
28/07/2011
2.81
 46,300 2.81 2.89 2.73 0 0 0
27/07/2011
2.81
 121,500 2.73 2.81 2.69 0 0 0
26/07/2011
2.73
 10,300 2.69 2.73 2.69 0 0 0
25/07/2011
2.69
 45,000 2.69 2.77 2.65 0 0 0
22/07/2011
2.69
 7,700 2.73 2.77 2.69 0 0 0
21/07/2011
2.73
 31,000 2.81 2.81 2.73 0 0 0
20/07/2011
2.81
 94,500 2.73 2.81 2.65 0 0 0
19/07/2011
2.73
 59,300 2.73 2.73 2.65 0 0 0
18/07/2011
2.73
 34,400 2.73 2.77 2.69 0 0 0
15/07/2011
2.73
 55,300 2.77 2.77 2.69 0 0 0
14/07/2011
2.77
 47,900 2.81 2.81 2.69 0 0 0
13/07/2011
2.81
 38,400 2.81 2.93 2.77 2,000 0 0.0
12/07/2011
2.81
 34,800 2.73 2.81 2.73 0 0 0
11/07/2011
2.73
 65,400 2.85 2.85 2.73 0 0 0
08/07/2011
2.85
 33,900 2.89 2.89 2.77 0 0 0
07/07/2011
2.89
 36,000 2.93 2.97 2.85 2,000 0 0.0
06/07/2011
2.93
 48,000 2.93 3.01 2.85 0 0 0
05/07/2011
2.93
 97,300 2.77 2.93 2.89 0 0 0
04/07/2011
2.77
 56,500 2.73 2.77 2.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |