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)
18/04/2023
17.65
 3,379,000 16.65 17.65 16.50 25,200 115,300 -1.6
17/04/2023
16.65
 1,179,200 16.40 16.90 16.35 28,400 101,000 -1.2
14/04/2023
16.40
 2,062,500 16.70 17.20 16.40 31,100 137,800 -1.7
13/04/2023
16.70
 1,734,900 17 17.10 16.55 0 128,300 -2.1
12/04/2023
17
 1,732,400 17.80 17.80 16.90 0 233,600 -4.0
11/04/2023
17.80
 2,390,500 17.40 17.80 16.60 3,200 105,900 -1.8
10/04/2023
17.40
 2,305,100 17.40 18.30 16.90 0 2,200 -0.0
07/04/2023
17.40
 3,500,800 16.50 17.65 16.50 197,800 5,700 3.4
06/04/2023
16.50
 2,950,500 17.30 17.70 16.40 16,900 66,300 -0.8
05/04/2023
17.30
 2,270,800 17.30 17.40 16.90 2,100 19,100 -0.3
04/04/2023
17.30
 3,369,200 17.10 17.45 16.75 300 0 0.0
03/04/2023
17.10
 2,114,600 16.75 17.40 16.80 2,800 7,700 -0.1
31/03/2023
16.75
 3,549,700 15.90 16.75 15.60 88,600 101,500 -0.2
30/03/2023
15.90
 2,130,900 16 16.45 15.90 3,200 129,700 -2.0
29/03/2023
16
 2,559,900 15.40 16 15.40 1,300 0 0.0
28/03/2023
15.40
 3,059,400 15.35 15.80 15.15 5,100 6,600 -0.0
27/03/2023
15.35
 2,429,100 14.90 15.60 14.85 27,400 0 0.4
24/03/2023
14.90
 2,043,900 15 15.45 14.85 22,700 10,800 0.2
23/03/2023
15
 2,902,800 14.30 15.10 14 14,700 6,000 0.1
22/03/2023
14.30
 2,160,700 14.20 14.60 14.15 0 11,500 -0.2
21/03/2023
14.20
 1,490,800 13.45 14.20 13.35 12,600 23,200 -0.1
20/03/2023
13.45
 1,733,500 13.85 14.20 13.45 0 0 0
17/03/2023
13.85
 1,183,900 13.70 14.30 13.75 2,200 2,200 0
16/03/2023
13.70
 1,452,900 13.50 13.95 13.55 26,800 6,000 0.3
15/03/2023
13.50
 1,255,000 12.65 13.50 13.10 1,800 5,000 -0.0
14/03/2023
12.65
 1,193,500 13.10 13.30 12.55 5,000 19,300 -0.2
13/03/2023
13.10
 1,072,700 13.40 13.50 12.90 0 6,200 -0.1
10/03/2023
13.40
 789,200 13.40 13.50 13.10 200 17,100 -0.2
09/03/2023
13.40
 1,210,400 13.30 13.60 13.35 10,200 0 0.1
08/03/2023
13.30
 1,063,700 12.85 13.30 12.65 13,000 100 0.2
07/03/2023
12.85
 558,500 12.60 13.05 12.65 0 38,500 -0.5
06/03/2023
12.60
 492,800 12.55 13.05 12.60 0 600 -0.0
03/03/2023
12.55
 546,300 13.05 13.20 12.55 2,900 0 0.0
02/03/2023
13.05
 553,900 13.15 13.30 12.75 400 9,700 -0.1
01/03/2023
13.15
 733,700 12.35 13.15 12.20 12,500 0 0.2
28/02/2023
12.35
 725,600 12.20 12.60 12.20 0 7,300 -0.1
27/02/2023
12.20
 1,109,500 13 13 12.20 4,000 1,600 0.0
24/02/2023
13
 660,300 13.50 13.55 13 1,000 10,900 -0.1
23/02/2023
13.50
 1,193,700 13.40 13.50 12.80 1,000 11,500 -0.1
22/02/2023
13.40
 2,448,900 14.30 14.30 13.40 14,000 12,300 0.0
21/02/2023
14.30
 1,364,600 14.20 14.60 14.20 0 5,000 -0.1
20/02/2023
14.20
 1,471,500 13.30 14.20 13.30 24,900 1,000 0.3
17/02/2023
13.30
 846,500 13.40 13.45 13.05 2,000 0 0.0
16/02/2023
13.40
 808,800 12.85 13.40 12.90 13,000 43 0.2
15/02/2023
12.85
 672,500 12.75 13.20 12.70 1,100 1,677 -0.0
14/02/2023
12.75
 472,400 12.55 12.90 12.55 0 2,000 -0.0
13/02/2023
12.55
 1,773,500 13.45 13.45 12.55 13,000 16,000 -0.0
10/02/2023
13.45
 637,200 13.80 13.80 13.20 0 5,100 -0.1
09/02/2023
13.80
 509,000 13.80 14 13.60 0 0 0.2
08/02/2023
13.80
 879,400 13.50 13.90 13.30 16,900 0 0.2
07/02/2023
13.50
 838,600 13.60 14.10 13.20 14,200 15,700 -0.0
06/02/2023
13.60
 808,600 13.50 13.65 13.20 0 1,600 -0.0
03/02/2023
13.50
 948,800 13.55 13.90 13.25 0 0 0.2
02/02/2023
13.55
 1,599,500 14.10 14.20 13.50 13,400 2,000 0.2
01/02/2023
14.10
 2,409,800 15.15 15.40 14.10 300 38 0.0
31/01/2023
15.15
 1,492,200 14.60 15.15 14.60 1,500 0 0.0
30/01/2023
14.60
 2,358,800 14.70 15.25 14.50 0 1,500 -0.0
27/01/2023
14.70
 2,067,100 15.45 15.75 14.70 2,700 6,200 -0.1
19/01/2023
15.45
 1,060,300 15.45 15.85 15.15 100 0 0.0
18/01/2023
15.45
 1,173,400 15.30 15.50 15.20 500 0 0.0
17/01/2023
15.30
 1,771,900 14.50 15.30 14.60 9,800 0 0.1
16/01/2023
14.50
 1,027,100 14.40 14.55 14.10 0 3,100 -0.0
13/01/2023
14.40
 1,242,100 14.20 14.65 14.20 1,000 500 0.0
12/01/2023
14.20
 1,044,000 14.35 14.50 13.95 0 0 -0.1
11/01/2023
14.35
 1,618,500 13.75 14.65 13.85 1,500 9,100 -0.1
10/01/2023
13.75
 704,000 13.70 13.90 13.25 3,100 24,400 -0.3
09/01/2023
13.70
 773,600 13.70 14.10 13.70 1,000 8,400 -0.1
06/01/2023
13.70
 1,420,200 13.80 14.35 13.60 0 41,400 -0.6
05/01/2023
13.80
 1,044,700 13.75 14.10 13.25 11,200 29,200 -0.2
04/01/2023
13.75
 1,496,300 13.50 14.15 13.75 30,200 3,600 0.4
03/01/2023
13.50
 932,800 12.65 13.50 12.65 15,700 0 0.2
30/12/2022
12.65
 737,400 12.70 13.05 12.65 0 46,500 -0.6
29/12/2022
12.70
 855,700 13.60 13.80 12.70 12,000 3,400 0.1
28/12/2022
13.60
 1,145,500 13.40 13.90 13.25 0 41,100 -0.6
27/12/2022
13.40
 1,315,700 12.55 13.40 12.25 91,200 10,051 1.1
26/12/2022
12.55
 1,580,400 13.45 13.45 12.55 0 6,884 -0.1
23/12/2022
13.45
 686,400 13.70 13.75 13.25 2,800 28,900 -0.4
22/12/2022
13.70
 1,190,000 13.20 13.70 13 25,400 0 0.3
21/12/2022
13.20
 1,239,900 13.80 14.45 12.85 19,000 5,300 0.2
20/12/2022
13.80
 3,210,100 14.65 14.65 13.65 30,700 1,000 0.4
19/12/2022
14.65
 1,932,600 14.90 15.70 14.65 3,900 3,700 0.0
16/12/2022
14.90
 2,291,600 15.15 15.50 14.70 0 0 0.3
15/12/2022
15.15
 1,668,200 15.10 15.95 14.80 22,000 0 0.3
14/12/2022
15.10
 3,002,400 14.20 15.15 14.65 0 0 0.0
13/12/2022
14.20
 2,191,000 13.30 14.20 13.20 3,200 0 0.0
12/12/2022
13.30
 3,076,500 14.25 15.10 13.30 600 0 0.0
09/12/2022
14.25
 2,654,400 13.35 14.25 13.50 7,400 19 0.1
08/12/2022
13.35
 1,330,700 12.50 13.35 13.10 0 700 -0.0
07/12/2022
12.50
 2,078,200 12.90 13.40 12.20 0 36,700 -0.5
06/12/2022
12.90
 4,321,200 12.80 13.65 12.90 200 69,400 -0.9
05/12/2022
12.80
 1,283,900 12 12.80 12.70 800 21,609 -0.3
02/12/2022
12
 2,001,800 11.25 12 10.95 4,600 5,700 -0.0
01/12/2022
11.25
 2,057,500 11 11.75 11.20 4,900 6,400 -0.0
30/11/2022
11
 1,253,600 10.30 11 10.30 12,900 46,900 -0.4
29/11/2022
10.30
 2,194,200 9.63 10.30 9.85 6,500 29,400 -0.2
28/11/2022
9.63
 841,100 9 9.63 9.30 0 400 -0.0
25/11/2022
9
 581,000 8.42 9 8.61 14,500 3,800 0.1
24/11/2022
8.42
 440,500 8.33 8.60 8.10 21,600 7,945 0.1
23/11/2022
8.33
 605,400 8.95 9.19 8.33 0 11,456 -0.1
22/11/2022
8.95
 937,900 8.88 9.49 8.80 10,200 16,810 -0.1

Chính sách bảo mật | Điều khoản sử dụng |