CTCP Chứng khoán Ngân hàng Công thương Việt Nam (cts)

40
0.30
(0.76%)
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)
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
01/07/2022
12.73
 616,500 12.13 12.97 11.58 3,800 18,600 -0.2
30/06/2022
12.13
 740,200 13.01 13.01 12.13 0 17,400 -0.3
29/06/2022
13.01
 457,700 12.73 13.21 12.45 0 16,300 -0.3
28/06/2022
12.73
 668,600 12.57 13.13 12.73 900 14,500 -0.2
27/06/2022
12.57
 720,700 11.78 12.57 11.85 28,900 0 0.4
24/06/2022
11.78
 505,500 11.54 12.01 11.54 20,600 1,900 0.3
23/06/2022
11.54
 294,400 11.58 11.62 11.34 7,800 3,600 0.1
22/06/2022
11.58
 543,700 10.82 11.58 11.14 14,300 14,300 0
21/06/2022
10.82
 617,800 10.78 11.50 10.06 49,700 1,100 0.7
20/06/2022
10.78
 638,200 11.58 11.93 10.78 3,700 10,300 -0.1
17/06/2022
11.58
 430,300 12.41 12.41 11.58 3,100 0 0.0
16/06/2022
12.41
 546,300 13.13 13.76 12.21 3,100 28,800 -0.4
15/06/2022
13.13
 725,000 14.08 14.32 13.13 0 30,700 -0.5
14/06/2022
14.08
 408,500 14.96 14.96 14.00 1,900 38,600 -0.6
13/06/2022
14.96
 663,300 16.07 16.07 14.96 2,200 24,200 -0.4
10/06/2022
16.07
 432,500 16.99 16.99 15.91 3,300 17,700 -0.3
09/06/2022
16.99
 313,600 16.79 17.11 16.71 6,800 1,400 0.1
08/06/2022
16.79
 623,100 16.15 17.03 16.07 34,700 0 0.7
07/06/2022
16.15
 607,200 16.71 16.95 15.75 800 28,400 -0.6
06/06/2022
16.71
 633,700 16.87 17.50 16.43 1,100 1,200 -0.0
03/06/2022
16.87
 439,800 17.07 17.19 16.71 13,600 600 0.3
02/06/2022
17.07
 731,300 17.22 17.82 16.99 700 32,500 -0.7
01/06/2022
17.22
 452,600 17.22 17.66 16.71 0 21,700 -0.5
31/05/2022
17.22
 556,400 17.46 17.66 16.95 12,500 7,300 0.1
30/05/2022
17.46
 569,700 17.54 17.90 17.19 8,400 0 0.2
27/05/2022
17.54
 534,300 17.74 17.90 17.34 11,700 0 0.3
26/05/2022
17.74
 748,000 17.26 18.10 17.26 5,700 17,100 -0.3
25/05/2022
17.26
 708,200 16.31 17.26 16.31 25,100 0 0.5
24/05/2022
16.31
 709,200 15.91 16.31 14.96 33,400 7,300 0.5
23/05/2022
15.91
 794,300 16.95 17.11 15.79 5,600 21,800 -0.3
20/05/2022
16.95
 801,300 16.87 17.50 16.71 0 16,000 -0.3
19/05/2022
16.87
 1,206,100 15.83 16.91 15.36 20,000 3,000 0.4
18/05/2022
15.83
 933,500 15.32 16.31 15.51 4,200 7,800 -0.1
17/05/2022
15.32
 652,200 14.32 15.32 14.32 53,500 0 1.0
16/05/2022
14.32
 860,100 14.00 14.96 14.32 48,900 0 0.9
13/05/2022
14.00
 814,700 15.04 15.20 14.00 36,400 0 0.7
12/05/2022
15.04
 391,100 16.15 16.15 15.04 16,200 1,000 0.3
11/05/2022
16.15
 394,500 15.75 16.23 15.67 11,300 0 0.2
10/05/2022
15.75
 1,100,900 16.39 16.39 15.28 56,900 1,300 1.1
09/05/2022
16.39
 350,100 17.58 17.58 16.39 15,800 300 0.3
06/05/2022
17.58
 467,500 18.90 18.90 17.58 13,100 3,700 0.2
05/05/2022
18.90
 481,500 19.09 19.49 18.10 4,400 13,300 -0.2
04/05/2022
19.09
 379,300 20.05 20.21 18.70 0 101,800 -2.5
29/04/2022
20.05
 422,300 19.73 20.29 19.41 18,400 3,200 0.4
28/04/2022
19.73
 301,400 19.81 20.49 19.73 8,400 18,400 -0.3
27/04/2022
19.81
 363,400 19.81 19.89 18.70 200 15,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |