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)
22/11/2022
8.95
 937,900 8.88 9.49 8.80 10,200 16,810 -0.1
21/11/2022
8.88
 715,400 9.01 9.35 8.80 3,000 38,100 -0.3
18/11/2022
9.01
 821,200 8.62 9.10 8.15 5,800 35,900 -0.3
17/11/2022
8.62
 532,800 8.06 8.62 8.25 11,200 17,300 -0.1
16/11/2022
8.06
 1,241,600 7.54 8.06 7.02 56,300 0 0.5
15/11/2022
7.54
 335,200 8.10 8.10 7.54 26,900 0 0.2
14/11/2022
8.10
 911,000 8.70 8.70 8.10 51,800 1,300 0.4
11/11/2022
8.70
 911,400 9.35 9.66 8.70 3,100 14,200 -0.1
10/11/2022
9.35
 646,000 10.05 10.05 9.35 1,000 29,600 -0.3
09/11/2022
10.05
 377,900 10.15 10.55 9.80 8,600 20,000 -0.1
08/11/2022
10.15
 497,700 10.10 10.40 9.62 37,700 11 0.4
07/11/2022
10.10
 1,109,600 10.85 10.95 10.10 0 59,600 -0.6
04/11/2022
10.85
 1,144,300 11.65 11.65 10.85 400 21,202 -0.2
03/11/2022
11.65
 896,000 11.85 12 11.40 7,000 68 0.1
02/11/2022
11.85
 684,000 11.85 12.15 11.60 13,900 8,900 0.1
01/11/2022
11.85
 1,410,600 11.15 11.90 11.20 20,400 1 0.2
31/10/2022
11.15
 848,700 11.20 11.65 10.55 12,600 32,821 -0.2
28/10/2022
11.20
 861,100 10.95 11.50 11.10 0 30,400 -0.3
27/10/2022
10.95
 1,118,700 10.25 10.95 10.20 54,000 2,500 0.5
26/10/2022
10.25
 868,800 11 11.25 10.25 10,300 19,600 -0.1
25/10/2022
11
 1,878,400 11.40 12 10.65 38,800 0 0.4
24/10/2022
11.40
 647,100 12.25 12.40 11.40 19,600 28,800 -0.1
21/10/2022
12.25
 637,600 13.15 13.20 12.25 2,000 28,600 -0.3
20/10/2022
13.15
 720,200 13.60 13.60 13.05 0 9,700 -0.1
19/10/2022
13.60
 340,700 13.60 13.90 13.60 7,800 3,000 0.1
18/10/2022
13.60
 483,600 13.50 14.10 13.60 14,700 900 0.2
17/10/2022
13.50
 287,500 13.70 13.70 13.10 4,000 12,500 -0.1
14/10/2022
13.70
 605,500 13.25 14 13.60 3,300 10,900 -0.1
13/10/2022
13.25
 199,000 13.20 13.45 13.05 0 28,700 -0.4
12/10/2022
13.20
 532,600 12.85 13.65 12.50 4,900 4,500 0.0
11/10/2022
12.85
 419,300 13.80 13.90 12.85 0 2,000 -0.0
10/10/2022
13.80
 501,700 13.30 13.95 12.55 39,300 0 0.5
07/10/2022
13.30
 567,100 14.30 14.30 13.30 34,300 1,200 0.4
06/10/2022
14.30
 542,100 15.35 15.50 14.30 5,000 2,000 0.0
05/10/2022
15.35
 352,100 14.65 15.50 14.90 10,500 0 0.2
04/10/2022
14.65
 598,400 15.30 15.80 14.65 2,300 0 0.0
03/10/2022
15.30
 482,500 16.45 16.45 15.30 100 0 0.0
30/09/2022
16.45
 804,000 15.60 16.65 14.65 23,000 2,000 0.3
29/09/2022
15.60
 455,900 16.60 17.10 15.60 0 0 -0.1
28/09/2022
16.60
 666,100 16.60 17.10 16.40 0 4,634 -0.1
27/09/2022
16.60
 365,200 16.60 17 16.45 0 5,008 -0.1
26/09/2022
16.60
 785,600 17.80 17.80 16.60 100 0 0.0
23/09/2022
17.80
 555,100 17.85 18.35 17.70 200 11,800 -0.2
22/09/2022
17.85
 807,900 17.10 18 16.80 5,700 0 0.1
21/09/2022
17.10
 201,700 17.30 17.35 16.75 0 0 0.1
20/09/2022
17.30
 693,000 16.75 17.40 16.05 6,500 0 0.1
19/09/2022
16.75
 985,600 18 18 16.75 300 1,500 -0.0
16/09/2022
18
 662,300 19 19 18 4,100 8 0.1
15/09/2022
19
 465,100 19.20 19.40 18.90 0 300 0.2
14/09/2022
19.20
 913,300 18.65 19.20 17.95 11,000 1,100 -0.0
13/09/2022
18.65
 514,300 18.65 18.75 18.30 0 21 -0.0
12/09/2022
18.65
 384,200 18.95 19.10 18.60 0 31 0.0
09/09/2022
18.95
 916,700 18.60 18.95 17.50 1,400 0 0.0
08/09/2022
18.60
 613,700 18.80 19.20 18.50 400 17,900 -0.3
07/09/2022
18.80
 1,331,800 19.50 19.75 18.75 100 43,300 -0.8
06/09/2022
19.50
 785,600 19.30 19.80 19.05 300 40,600 -0.8
05/09/2022
19.30
 614,300 19.10 19.50 19.05 0 62,800 -1.2
31/08/2022
19.10
 701,600 18.60 19.45 18.50 0 9,700 -0.2
30/08/2022
18.60
 710,000 19.10 19.60 18.60 500 61,400 -1.1
29/08/2022
19.10
 1,903,600 19.60 19.60 18.30 29,200 15,200 0.3
26/08/2022
19.60
 1,081,500 20.10 20.25 19.55 8,300 75,800 -1.3
25/08/2022
20.10
 949,900 19.80 20.50 19.95 0 105,600 -2.1
24/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/2196 (Volume + 21.96%, Ratio=0.22)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/373 (Volume + 3.73%, Ratio=0.04)
24/08/2022
19.80
 1,682,800 19.09 19.80 19.20 0 13,100 -0.3
23/08/2022
19.09
 1,338,600 18.22 19.09 17.78 66,400 0 1.6
22/08/2022
18.22
 1,257,200 19.09 19.17 18.22 2,500 79,000 -1.8
19/08/2022
19.09
 1,298,000 19.37 19.61 18.62 16,700 37,300 -0.5
18/08/2022
19.37
 1,168,800 18.74 19.73 18.42 36,900 200 0.9
17/08/2022
18.74
 1,299,100 18.38 19.09 18.54 20,300 7,300 0.3
16/08/2022
18.38
 1,432,500 17.66 18.42 17.46 24,900 0 0.6
15/08/2022
17.66
 643,100 17.54 17.90 17.50 32,300 0 0.7
12/08/2022
17.54
 1,198,600 16.71 17.54 16.55 86,200 0 1.9
11/08/2022
16.71
 1,732,800 17.42 17.86 16.39 2,000 23,500 -0.5
10/08/2022
17.42
 577,300 17.50 17.74 17.26 200 17,500 -0.4
09/08/2022
17.50
 650,200 17.42 17.90 17.11 1,200 2,900 -0.0
08/08/2022
17.42
 914,300 17.50 17.90 17.26 4,700 50,600 -1.0
05/08/2022
17.50
 1,296,700 16.59 17.50 16.23 22,300 1,600 0.5
04/08/2022
16.59
 835,700 16.55 16.95 16.23 9,500 21,500 -0.3
03/08/2022
16.55
 970,500 16.03 16.71 15.79 23,300 2,000 0.4
02/08/2022
16.03
 1,483,400 15.71 16.31 15.67 12,000 22,500 -0.2
01/08/2022
15.71
 1,152,100 14.72 15.71 14.80 17,700 0 0.3
29/07/2022
14.72
 853,300 14.52 15.08 14.44 10,400 1,000 0.2
28/07/2022
14.52
 850,200 14.00 14.80 14.32 31,700 1,500 0.6
27/07/2022
14.00
 673,000 13.68 14.16 13.41 27,500 5,300 0.4
26/07/2022
13.68
 310,800 14.04 14.28 13.68 400 18,300 -0.3
25/07/2022
14.04
 542,500 14.04 14.44 13.57 3,200 13,200 -0.2
22/07/2022
14.04
 585,300 14.40 14.64 14.04 7,800 3,600 -0.1
21/07/2022
14.40
 398,000 14.68 14.68 14.32 10,200 1,200 0.2
20/07/2022
14.68
 998,800 13.76 14.72 13.92 29,000 0 0.5
19/07/2022
13.76
 625,500 14.04 14.04 13.37 1,800 10,100 -0.1
18/07/2022
14.04
 484,500 14.08 14.44 14.04 0 13,300 -0.2
15/07/2022
14.08
 597,500 14.28 14.60 14.08 0 38,500 -0.7
14/07/2022
14.28
 1,145,100 13.37 14.28 13.13 12,000 3,700 0.1
13/07/2022
13.37
 455,500 13.53 13.76 13.37 2,800 12,400 -0.2
12/07/2022
13.53
 563,700 12.89 13.53 12.65 36,100 0 0.6
11/07/2022
12.89
 804,900 12.89 13.25 12.73 25,300 0 0.4
08/07/2022
12.89
 594,400 12.13 12.97 12.33 11,300 0 0.4
07/07/2022
12.13
 460,500 12.33 12.57 11.78 5,800 15,100 -0.1
06/07/2022
12.33
 567,400 13.01 13.01 12.25 6,700 8,000 -0.0
05/07/2022
13.01
 691,800 13.29 13.45 12.85 600 2,800 -0.0
04/07/2022
13.29
 698,500 12.73 13.45 12.97 4,000 17,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |