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
(2024-10-23) 		-2.80 -7.38% 18,092,400 -597,500 -22.8
34.05
38.15
34.80
2 tháng
(2024-09-23) 		-4.60 -11.57% 48,485,800 -419,900 -16.1
34.05
40.80
34.80
3 tháng
(2024-08-26) 		-4 -10.22% 71,580,200 -229,300 -8.8
34.05
40.80
34.80
6 tháng
(2024-05-27) 		-7.15 -16.90% 183,153,600 -1,501,136 -61.7
32.45
45.75
34.80
12 tháng
(2023-11-28) 		8.15 30.19% 420,668,700 -1,249,481 -63.1
26.85
45.75
34.80
24 tháng
(2022-12-05) 		22.35 174.61% 882,033,300 -1,938,709 -72.4
12.20
45.75
34.80
36 tháng
(2021-12-08) 		6.05 20.80% 1,091,451,800 -2,319,925 -83.0
7.54
45.75
34.80
60 tháng
(2019-12-19) 		29.79 555.42% 1,515,615,650 -12,508,845 -230.3
3.83
45.75
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
19.81
 738,600 19.85 20.05 18.50 37,000 8,600 0.7
25/04/2022
19.85
 447,000 21.32 21.80 19.85 100 21,400 -0.6
22/04/2022
21.32
 421,300 21.32 22.28 20.69 0 900 -0.0
21/04/2022
21.32
 861,300 20.77 21.88 19.89 49,200 0 1.3
20/04/2022
20.77
 526,600 22.00 22.36 20.77 21,500 0 0.6
19/04/2022
22.00
 584,800 23.63 23.87 22.00 15,000 1,100 0.4
18/04/2022
23.63
 1,178,500 25.38 25.38 23.63 100 400 -0.0
15/04/2022
25.38
 413,800 25.98 26.37 25.38 3,600 0 0.1
14/04/2022
25.98
 375,500 26.65 27.05 25.94 0 0 0
13/04/2022
26.65
 506,900 26.10 27.45 25.22 0 2,900 -0.1
12/04/2022
26.10
 483,100 26.65 27.33 26.10 0 20,400 -0.7
08/04/2022
26.65
 739,400 28.24 28.44 26.65 0 0 0
07/04/2022
28.24
 1,115,900 29.04 29.40 28.24 900 17,800 -0.6
06/04/2022
29.04
 691,500 28.88 29.44 28.68 8,600 0 0.3
05/04/2022
28.88
 1,047,500 29.48 30.23 28.84 2,600 100 0.1
04/04/2022
29.48
 2,177,800 27.57 29.48 27.77 16,100 0 0.6
01/04/2022
27.57
 553,600 26.77 27.57 26.33 11,300 0 0.4
31/03/2022
26.77
 282,200 26.89 27.45 26.65 1,000 0 0.0
30/03/2022
26.89
 512,500 27.21 27.77 26.73 0 9,600 -0.3
29/03/2022
27.21
 359,200 26.77 27.45 26.81 300 9,800 -0.3
28/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
28/03/2022
26.77
 679,500 27.33 28.16 26.18 1,200 35,000 -1.2
25/03/2022
27.33
 660,500 27.59 28.14 27.29 7,300 6,400 0.0
24/03/2022
27.59
 440,100 27.77 27.99 27.40 3,800 0 0.1
23/03/2022
27.77
 637,800 28.29 28.51 27.63 2,700 200 0.1
22/03/2022
28.29
 652,500 27.63 28.33 27.77 15,600 0 0.6
21/03/2022
27.63
 267,500 27.22 27.85 27.48 28,900 0 1.1
18/03/2022
27.22
 396,400 26.85 27.48 26.81 5,000 0 0.2
17/03/2022
26.85
 279,100 26.89 27.18 26.81 0 0 0
16/03/2022
26.89
 240,600 26.52 27.11 26.59 2,600 0 0.1
15/03/2022
26.52
 295,000 26.23 26.96 26.12 500 300 0.0
14/03/2022
26.23
 821,500 27.40 27.48 26.15 0 23,500 -0.9
11/03/2022
27.40
 691,300 28.44 28.44 27.40 2,400 17,400 -0.6
10/03/2022
28.44
 413,900 28.07 29.25 28.36 100 3,200 -0.1
09/03/2022
28.07
 873,200 28.51 28.80 26.67 5,400 20,700 -0.6
08/03/2022
28.51
 793,000 28.95 29.69 28.36 100 11,600 -0.5
07/03/2022
28.95
 836,400 29.47 29.47 28.77 18,700 8,700 0.4
04/03/2022
29.47
 1,067,200 29.47 30.39 29.47 200 12,400 -0.5
03/03/2022
29.47
 807,400 29.03 29.47 28.58 0 10,400 -0.4
02/03/2022
29.03
 1,502,500 29.84 29.91 28.29 900 34,800 -1.3
01/03/2022
29.84
 1,183,800 30.06 30.13 29.32 0 2,800 -0.1
28/02/2022
30.06
 993,100 29.91 30.57 29.91 100 28,600 -1.2
25/02/2022
29.91
 1,809,200 28.29 30.20 28.44 38,300 4,800 1.3
24/02/2022
28.29
 1,571,800 27.96 28.88 26.89 12,600 15,300 -0.1
23/02/2022
27.96
 504,600 27.74 28.33 27.81 12,500 0 0.5
22/02/2022
27.74
 1,134,700 28.44 28.44 27.33 2,200 29,000 -1.0
21/02/2022
28.44
 1,168,700 27.40 28.66 27.63 33,600 0 1.3
18/02/2022
27.40
 801,100 26.85 27.59 26.52 28,100 0 1.0
17/02/2022
26.85
 425,400 27.00 27.26 26.67 200 0 0.0
16/02/2022
27.00
 489,700 26.37 27.22 26.45 19,300 2,300 0.6
15/02/2022
26.37
 488,000 26.15 26.45 25.78 7,800 5,300 0.1
14/02/2022
26.15
 1,069,700 27.70 27.70 26.15 5,000 20,900 -0.6
11/02/2022
27.70
 511,100 27.59 27.99 27.26 2,900 6,100 -0.1
10/02/2022
27.59
 679,500 27.96 28.44 27.33 100 49,900 -1.9
09/02/2022
27.96
 797,000 26.93 28.40 26.74 18,200 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |