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)
12/09/2023
32.35
 1,879,800 30.25 32.35 30.65 94,500 6,300 2.8
11/09/2023
30.25
 3,308,400 29.90 31.75 29.80 55,600 30,600 0.8
08/09/2023
29.90
 1,093,500 30 30.35 29.80 49,600 4,600 1.4
07/09/2023
30
 1,498,000 30 30.60 29.75 11,700 17,600 -0.2
06/09/2023
30
 1,954,400 28.75 30.75 28.25 33,200 18,200 0.4
05/09/2023
28.75
 1,739,500 28.70 29 28.35 16,700 13,900 0.1
31/08/2023
28.70
 1,861,100 28.15 29.60 28.30 0 46,300 -1.3
30/08/2023
28.15
 3,659,400 26.35 28.15 26.35 83,600 0 2.2
29/08/2023
26.35
 1,876,100 26.30 26.85 26.15 12,500 12,700 -0.0
28/08/2023
26.30
 1,737,900 25.60 26.30 25.65 43,600 0 1.1
25/08/2023
25.60
 1,427,200 25.35 25.70 25 35,200 0 0.9
24/08/2023
25.35
 1,402,900 24.65 25.50 24.45 29,000 4,600 0.6
23/08/2023
24.65
 914,400 25 25.40 24.60 0 34,100 -0.9
22/08/2023
25
 2,271,800 24.10 25 22.50 59,200 64,400 -0.1
21/08/2023
24.10
 1,892,900 24.25 24.85 23.90 43,100 0 1.1
18/08/2023
24.25
 2,843,300 26.05 26.05 24.25 0 84,900 -2.2
17/08/2023
26.05
 2,111,200 25.90 26.85 26 72,400 4,200 1.8
16/08/2023
25.90
 1,321,700 26.10 26.20 25.60 0 2,800 -0.1
15/08/2023
26.10
 1,019,100 26.50 26.70 26.05 0 11,900 -0.3
14/08/2023
26.50
 2,117,300 25.85 26.85 25.80 40,400 14,300 0.7
11/08/2023
25.85
 2,022,300 25 25.85 24.50 28,800 35,300 -0.2
10/08/2023
25
 1,717,900 25.75 25.85 25 5,000 23,800 -0.5
09/08/2023
25.75
 1,813,700 26.25 26.25 25.70 16,600 1,300 0.4
08/08/2023
26.25
 1,470,200 26.80 27.10 26.20 8,300 5,900 0.1
07/08/2023
26.80
 1,075,300 26.35 27.15 26.45 36,300 55,400 -0.5
04/08/2023
26.35
 1,383,300 25.95 26.50 25.85 61,900 1,300 1.6
03/08/2023
25.95
 1,959,600 26 27 25.75 0 86,600 -2.3
02/08/2023
26
 1,433,700 25.40 26 25.30 10,400 1,400 0.2
01/08/2023
25.40
 1,595,300 25.80 26 25.35 1,100 70,000 -1.8
31/07/2023
25.80
 2,141,500 25.20 26.10 25.05 8,900 10,300 -0.0
28/07/2023
25.20
 1,902,700 24.90 25.35 24.85 58,600 0 1.5
27/07/2023
24.90
 2,045,500 25 25.40 24.35 17,600 22,800 -0.1
26/07/2023
25
 1,624,500 24.60 25.15 24.50 83,100 0 2.1
25/07/2023
24.60
 1,933,100 24.95 25.15 24.45 12,200 15,000 -0.1
24/07/2023
24.95
 2,469,100 24.15 25.40 24.65 16,900 7,400 0.2
21/07/2023
24.15
 4,067,900 22.60 24.15 22.80 52,000 18,500 0.8
20/07/2023
22.60
 1,490,700 22.85 22.85 22.30 6,400 49,100 -1.0
19/07/2023
22.85
 2,020,100 22.70 23.35 22.40 1,500 19,000 -0.4
18/07/2023
22.70
 1,240,100 23 23 22.60 0 18,400 -0.4
17/07/2023
23
 1,352,600 22.95 23.40 22.95 33,200 24,100 0.2
14/07/2023
22.95
 1,804,700 23 23.25 22.45 0 36,400 -0.8
13/07/2023
23
 1,375,000 22.95 23.20 22.80 0 18,100 -0.4
12/07/2023
22.95
 1,945,900 22.50 23.50 22.50 0 37,300 -0.9
11/07/2023
22.50
 2,345,000 22.65 22.90 22.35 2,000 1,500 0.0
10/07/2023
22.65
 1,876,700 22.35 22.85 22.45 3,900 14,200 -0.2
07/07/2023
22.35
 1,506,400 21.95 22.35 21.40 11,200 27,200 -0.3
06/07/2023
21.95
 3,227,900 22.25 22.65 21.50 0 14,700 -0.3
05/07/2023
22.25
 1,268,400 22.60 22.90 22.20 0 54,800 -1.2
04/07/2023
22.60
 2,965,600 21.75 22.70 21.75 44,600 1,500 1.0
03/07/2023
21.75
 809,100 21.50 21.90 21.50 0 700 -0.0
30/06/2023
21.50
 1,789,500 21.15 21.75 20.85 58,300 100 1.2
29/06/2023
21.15
 1,568,900 21.85 21.85 21.10 9,000 0 0.2
28/06/2023
21.85
 1,794,500 22.45 22.45 21.50 11,100 17,700 -0.2
27/06/2023
22.45
 1,359,700 21.75 22.90 22 8,700 28,100 -0.4
26/06/2023
21.75
 3,849,500 21.70 21.80 20.20 508,200 68,300 9.3
23/06/2023
21.70
 2,618,300 21.40 22 21.05 16,600 22,100 -0.1
22/06/2023
21.40
 2,052,800 21.15 21.60 21.20 38,200 20,100 0.4
21/06/2023
21.15
 5,090,400 19.80 21.15 20 5,300 8,100 -0.1
20/06/2023
19.80
 2,072,500 19.50 19.80 19.30 403,800 16,300 7.6
19/06/2023
19.50
 1,704,900 18.95 19.50 18.85 302,400 1,800 5.8
16/06/2023
18.95
 3,945,200 18.75 19.90 18.80 68,900 42,100 0.5
15/06/2023
18.75
 1,349,900 18.90 19 18.55 6,100 17,800 -0.2
14/06/2023
18.90
 1,666,300 19.30 19.40 18.90 3,400 9,300 -0.1
13/06/2023
19.30
 2,889,600 18.60 19.40 18.65 64,500 0 1.2
12/06/2023
18.60
 1,266,600 18.80 18.95 18.15 600 43,000 -0.8
09/06/2023
18.80
 1,525,900 18.30 18.80 18.30 20,900 19,400 0.0
08/06/2023
18.30
 2,351,400 19.10 19.20 18.30 12,100 45,900 -0.6
07/06/2023
19.10
 1,230,700 19.20 19.40 18.90 5,600 16,500 -0.2
06/06/2023
19.20
 3,016,600 18.70 19.35 18.35 70,300 0 1.3
05/06/2023
18.70
 2,801,800 19.40 19.60 18.60 0 101,500 -1.9
02/06/2023
19.40
 1,977,200 19.35 19.80 19.35 20,000 11,500 0.2
01/06/2023
19.35
 2,379,700 19.15 19.45 18.70 6,500 21,600 -0.3
31/05/2023
19.15
 1,662,600 19.35 19.55 18.90 11,100 47,800 -0.7
30/05/2023
19.35
 2,416,400 19.05 19.80 18.75 18,500 36,900 -0.4
29/05/2023
19.05
 2,067,100 18.80 19.25 18.70 10,100 65,600 -1.0
26/05/2023
18.80
 1,734,700 18.60 19.25 18.60 60,200 0 1.1
25/05/2023
18.60
 2,088,900 19 19 18.30 55,100 16,300 0.7
24/05/2023
19
 4,072,500 18 19.15 18.05 49,400 0 0.9
23/05/2023
18
 3,589,500 17.55 18.35 17.65 0 11,400 -0.2
22/05/2023
17.55
 2,303,400 17.30 17.85 17.45 0 0 0
19/05/2023
17.30
 1,777,800 17.15 17.45 17 0 10,200 -0.2
18/05/2023
17.15
 2,142,100 16.65 17.55 16.60 67,700 200 1.2
17/05/2023
16.65
 2,361,700 17.30 17.35 16.60 0 15,700 -0.3
16/05/2023
17.30
 1,401,500 17 17.30 16.85 34,500 100 0.6
15/05/2023
17
 1,989,900 17.75 17.90 17 400 12,600 -0.2
12/05/2023
17.75
 2,090,300 17.35 17.75 17.25 22,700 0 0.4
11/05/2023
17.35
 2,991,800 17 17.65 17 50,500 0 0.9
10/05/2023
17
 1,958,200 16.90 17.20 16.90 5,800 7,200 -0.0
09/05/2023
16.90
 1,197,200 17.10 17.20 16.70 0 154,200 -2.6
08/05/2023
17.10
 2,314,900 16.75 17.20 16.75 4,200 100,000 -1.6
05/05/2023
16.75
 1,136,500 16.90 17.05 16.50 1,200 100,100 -1.7
04/05/2023
16.90
 1,807,300 16.65 17.10 16.35 10,800 105,500 -1.6
28/04/2023
16.65
 1,389,500 16.25 16.70 16.15 11,300 100 0.2
27/04/2023
16.25
 1,292,000 16.40 16.45 16.10 0 100,000 -1.6
26/04/2023
16.40
 1,351,300 16 16.40 15.80 5,400 92,768 -1.4
25/04/2023
16
 4,179,400 17.20 17.30 16 0 100,000 -1.6
24/04/2023
17.20
 1,322,600 17.45 17.65 17.10 0 100,419 -1.7
21/04/2023
17.45
 2,899,900 16.85 17.90 16.80 1,000 128,800 -2.2
20/04/2023
16.85
 1,449,800 17.20 17.25 16.65 0 123,800 -2.1
19/04/2023
17.20
 2,881,700 17.65 18.15 17.05 800 134,120 -2.3

Chính sách bảo mật | Điều khoản sử dụng |