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
(2024-10-22) 		-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)
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
01/07/2011
2.73
 64,400 2.85 2.85 2.69 0 0 0
30/06/2011
2.85
 40,000 2.89 2.89 2.81 0 0 0
29/06/2011
2.89
 44,800 2.89 2.93 2.81 0 0 0
28/06/2011
2.89
 103,200 2.93 3.01 2.89 0 0 0
27/06/2011
2.93
 27,800 2.97 2.97 2.89 0 0 0
24/06/2011
2.97
 57,200 2.93 3.05 2.89 0 1,000 -0.0
23/06/2011
2.93
 88,400 2.97 3.09 2.89 0 0 0
22/06/2011
2.97
 104,000 3.17 3.25 2.97 0 0 0
21/06/2011
3.17
 97,900 3.05 3.21 2.93 0 0 0
20/06/2011
3.05
 75,600 3.09 3.17 2.97 0 0 0
17/06/2011
3.09
 174,900 3.17 3.17 3.01 0 0 0
16/06/2011
3.17
 418,000 3.21 3.25 3.01 0 0 0
15/06/2011
3.21
 47,100 3.37 3.37 3.21 0 0 0
14/06/2011
3.37
 305,400 3.60 3.64 3.37 0 0 0
13/06/2011
3.60
 225,200 3.44 3.64 3.56 0 0 0
10/06/2011
3.44
 283,100 3.33 3.44 3.41 0 0 0
09/06/2011
3.33
 326,400 3.13 3.33 2.97 0 0 0
08/06/2011
3.13
 386,500 2.93 3.13 2.97 0 0 0
07/06/2011
2.93
 150,200 2.85 2.93 2.77 0 0 0
06/06/2011
2.85
 222,000 2.73 2.89 2.69 0 0 0
03/06/2011
2.73
 717,300 2.61 2.77 2.65 0 20,000 -0.1
02/06/2011
2.61
 39,700 2.45 2.61 2.61 0 0 0
01/06/2011
2.45
 50,400 2.26 2.45 2.42 0 0 0
31/05/2011
2.26
 73,400 2.34 2.38 2.26 0 0 0
30/05/2011
2.34
 114,400 2.45 2.45 2.34 0 0 0
27/05/2011
2.45
 87,100 2.42 2.45 2.30 4,000 0 0.0
26/05/2011
2.42
 273,000 2.38 2.45 2.22 0 0 0
25/05/2011
2.38
 169,500 2.53 2.53 2.38 4,000 0 0.0
24/05/2011
2.53
 129,500 2.65 2.65 2.53 0 0 0
23/05/2011
2.65
 150,000 2.81 2.89 2.65 0 0 0
20/05/2011
2.81
 79,700 2.89 2.93 2.77 0 0 0
19/05/2011
2.89
 288,500 2.93 2.97 2.69 0 0 0
18/05/2011
2.93
 125,800 2.93 3.05 2.77 0 0 0
17/05/2011
2.93
 74,600 2.97 3.01 2.89 0 0 0
16/05/2011
2.97
 91,400 3.13 3.13 2.97 0 0 0
13/05/2011
3.13
 20,100 3.09 3.13 3.09 0 0 0
12/05/2011
3.09
 65,400 3.21 3.21 3.09 0 0 0
11/05/2011
3.21
 25,400 3.17 3.21 3.17 0 0 0
10/05/2011
3.17
 56,900 3.21 3.25 3.17 0 0 0
09/05/2011
3.21
 92,800 3.17 3.25 3.13 0 0 0
06/05/2011
3.17
 32,500 3.09 3.17 3.09 0 0 0
05/05/2011
3.09
 109,800 3.13 3.17 3.09 0 1,000 -0.0
04/05/2011
3.13
 22,600 3.29 3.29 3.13 0 0 0
29/04/2011
3.29
 101,100 3.29 3.33 3.17 0 0 0
28/04/2011
3.29
 8,900 3.21 3.37 3.25 0 0 0
27/04/2011
3.21
 28,600 3.29 3.29 3.21 0 0 0
26/04/2011
3.29
 40,900 3.41 3.41 3.25 0 0 0
25/04/2011
3.41
 116,300 3.29 3.41 3.25 0 0 0
22/04/2011
3.29
 74,900 3.29 3.29 3.09 0 0 0
21/04/2011
3.29
 94,000 3.25 3.41 3.25 0 0 0
20/04/2011
3.25
 51,200 3.29 3.37 3.25 0 0 0
19/04/2011
3.29
 59,200 3.33 3.56 3.29 0 0 0
18/04/2011
3.33
 40,200 3.48 3.48 3.33 0 0 0
15/04/2011
3.48
 106,300 3.48 3.52 3.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |