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)
08/02/2022
26.93
 626,600 26.23 27.22 25.86 9,300 2,100 0.3
07/02/2022
26.23
 561,400 25.71 26.96 26.19 50,500 0 1.8
28/01/2022
25.71
 823,400 26.15 26.45 24.75 200 85,100 -3.0
27/01/2022
26.15
 855,300 25.56 27.26 25.49 0 5,600 -0.2
26/01/2022
25.56
 931,200 24.90 26.48 24.97 100 35,900 -1.1
25/01/2022
24.90
 1,221,000 26.19 26.19 24.38 89,200 1,100 3.0
24/01/2022
26.19
 994,200 28.14 28.14 26.19 5,500 21,400 -0.6
21/01/2022
28.14
 879,200 28.95 29.25 28.10 0 85,500 -3.3
20/01/2022
28.95
 542,800 27.48 29.76 27.33 5,800 42,400 -1.4
19/01/2022
27.48
 1,022,800 28.40 29.32 27.26 12,700 107,700 -3.7
18/01/2022
28.40
 1,557,800 30.50 30.50 28.40 15,700 17,500 -0.1
17/01/2022
30.50
 1,745,900 32.78 32.78 30.50 0 77,400 -3.2
14/01/2022
32.78
 894,800 31.90 33.22 30.57 63,500 2,200 2.7
13/01/2022
31.90
 1,443,000 33.08 33.96 31.68 3,000 80,800 -3.5
12/01/2022
33.08
 2,434,600 30.94 33.08 30.57 185,800 4,500 8.0
11/01/2022
30.94
 2,157,400 32.89 33.37 30.94 131,300 4,000 5.6
10/01/2022
32.89
 3,201,500 35.36 36.17 32.89 10,700 21,500 -0.5
07/01/2022
35.36
 1,991,500 36.24 36.65 35.14 49,000 20,700 1.4
06/01/2022
36.24
 1,972,900 36.76 38.16 35.80 13,100 36,300 -1.2
05/01/2022
36.76
 2,428,500 35.21 37.64 35.21 27,400 1,500 1.3
04/01/2022
35.21
 2,171,600 34.14 35.21 33.89 37,000 7,600 1.4
31/12/2021
34.14
 2,228,400 33.92 35.29 33.37 0 1,700 -0.1
30/12/2021
33.92
 1,956,300 31.71 33.92 32.34 18,900 0 0.9
29/12/2021
31.71
 2,208,300 29.65 31.71 29.43 59,200 24,900 1.4
28/12/2021
29.65
 917,200 29.54 29.91 29.32 0 3,200 -0.1
27/12/2021
29.54
 646,700 29.25 30.50 29.32 0 19,000 -0.8
24/12/2021
29.25
 718,100 28.21 29.25 28.21 0 14,300 0
23/12/2021
28.21
 1,579,200 30.06 30.06 27.96 27,300 16,000 0.5
22/12/2021
30.06
 1,278,200 30.76 31.09 29.91 10,100 3,000 0.3
21/12/2021
30.76
 730,700 31.42 31.42 30.61 7,300 50,400 -1.8
20/12/2021
31.42
 1,294,500 30.50 32.05 30.35 8,500 61,800 -2.2
17/12/2021
30.50
 1,522,300 28.80 30.65 28.73 3,500 38,800 -1.4
16/12/2021
28.80
 975,800 29.54 29.69 28.80 0 16,000 -0.6
15/12/2021
29.54
 837,500 30.02 30.13 29.54 10,600 18,600 -0.3
14/12/2021
30.02
 1,380,900 29.91 30.87 29.54 2,500 48,900 -1.9
13/12/2021
29.91
 1,183,200 29.17 30.50 28.73 4,300 0 0.2
10/12/2021
29.17
 1,063,100 29.91 29.91 29.03 0 92,500 -3.7
09/12/2021
29.91
 683,100 29.10 29.91 28.88 6,400 1,100 0.2
08/12/2021
29.10
 1,066,000 28.36 29.91 28.51 2,000 16,100 -0.6
07/12/2021
28.36
 2,561,600 27.99 28.73 26.15 172,400 400 6.3
06/12/2021
27.99
 1,976,500 30.09 30.09 27.99 111,900 100 4.4
03/12/2021
30.09
 2,189,900 32.34 32.34 30.09 19,900 39,900 -0.9
02/12/2021
32.34
 1,356,800 32.86 33.15 32.27 0 28,500 -1.3
01/12/2021
32.86
 1,556,400 33.89 34.26 32.78 10,800 14,900 -0.2
30/11/2021
33.89
 2,109,000 34.92 35.36 33.74 6,800 58,900 -2.4
29/11/2021
34.92
 1,265,100 34.62 34.92 33.59 94,600 22,000 2.6
26/11/2021
34.62
 1,766,600 34.99 35.91 33.74 53,600 114,700 -2.8
25/11/2021
34.99
 2,295,300 33.15 35.14 32.12 23,300 97,400 -3.3
24/11/2021
33.15
 1,984,200 32.78 33.48 32.41 3,900 197,700 -8.7
23/11/2021
32.78
 1,951,000 31.38 33.04 29.91 85,900 11,300 3.1
22/11/2021
31.38
 2,496,000 32.78 33.52 31.38 64,000 6,300 2.6
19/11/2021
32.78
 3,048,700 33.70 34.99 31.35 5,600 151,400 -6.7
18/11/2021
33.70
 1,959,700 31.53 33.70 31.46 42,900 7,300 1.6
17/11/2021
31.53
 2,458,500 31.68 32.78 30.94 4,800 74,300 -3.0
16/11/2021
31.68
 2,935,400 30.94 32.93 29.47 68,100 61,600 0.2
15/11/2021
30.94
 2,366,000 29.95 32.01 28.47 5,300 86,200 -3.5
12/11/2021
29.95
 3,642,000 27.99 29.95 27.63 3,400 19,300 -0.6
11/11/2021
27.99
 2,817,200 26.70 28.55 26.23 39,500 11,600 1.1
10/11/2021
26.70
 1,632,300 26.67 27.18 26.12 17,500 10,800 0.2
09/11/2021
26.67
 2,302,300 25.56 26.67 25.05 13,300 10,300 0.1
08/11/2021
25.56
 2,563,500 23.91 25.56 23.72 75,900 13,200 2.1
05/11/2021
23.91
 2,318,200 23.32 24.53 23.65 80,000 100 2.6
04/11/2021
23.32
 3,226,300 21.81 23.32 22.10 93,700 1,100 2.2
03/11/2021
21.81
 2,673,500 23.35 23.57 21.81 11,700 4,300 0.2
02/11/2021
23.35
 2,166,700 22.73 23.57 22.91 4,400 5,400 -0.0
01/11/2021
22.73
 5,172,800 21.25 22.73 21.44 73,400 0 2.2
29/10/2021
21.25
 1,207,700 21.14 21.55 20.77 3,000 21,400 -0.5
28/10/2021
21.14
 1,300,300 20.63 21.58 20.77 0 13,300 -0.4
27/10/2021
20.63
 832,600 20.41 20.88 20.11 1,900 100 0.1
26/10/2021
20.41
 302,900 20.11 20.44 19.74 7,700 500 0.2
25/10/2021
20.11
 772,800 20.11 20.41 19.60 20,600 0 0.6
22/10/2021
20.11
 1,644,200 20.85 20.85 19.89 1,400 16,400 -0.4
21/10/2021
20.85
 752,700 21.18 21.18 20.66 0 13,100 -0.4
20/10/2021
21.18
 644,100 21.81 21.81 21.00 0 17,200 -0.5
19/10/2021
21.81
 1,119,300 21.51 22.03 21.36 400 0 0.0
18/10/2021
21.51
 1,449,500 21.00 21.95 20.85 4,000 2,700 0.0
15/10/2021
21.00
 749,300 21.07 21.25 20.70 12,600 23,900 -0.3
14/10/2021
21.07
 634,700 20.77 21.29 20.63 32,400 0 0.9
13/10/2021
20.77
 608,200 21.00 21.29 20.52 10,000 1,600 0.2
12/10/2021
21.00
 630,700 21.14 21.36 20.88 0 12,700 -0.4
11/10/2021
21.14
 956,300 20.81 21.29 20.88 9,000 5,500 0.0
08/10/2021
20.81
 656,300 20.96 21.14 20.74 400 12,500 -0.3
07/10/2021
20.96
 681,500 20.55 21.22 20.33 3,900 10,600 -0.2
06/10/2021
20.55
 547,000 20.55 20.96 20.26 0 20,200 -0.6
05/10/2021
20.55
 1,006,100 19.23 20.55 19.49 27,600 1,200 0.7
04/10/2021
19.23
 808,300 19.45 19.85 18.79 900 4,600 -0.1
01/10/2021
19.45
 733,000 19.96 20.00 19.23 59,185 273,985 -5.7
30/09/2021
19.96
 310,900 19.89 20.26 19.93 200 200 0
29/09/2021
19.89
 321,400 20.33 20.33 19.74 0 0 0
28/09/2021
20.33
 684,100 19.37 20.33 18.82 41,800 0 1.1
27/09/2021
19.37
 1,078,800 20.33 20.41 19.37 0 29,800 -0.8
24/09/2021
20.33
 568,500 20.74 20.77 20.33 10,900 44,400 -0.9
23/09/2021
20.74
 755,900 20.74 21.11 20.63 0 400 -0.0
22/09/2021
20.74
 737,100 20.63 20.96 20.59 10,000 8,400 0.0
21/09/2021
20.63
 1,021,200 21.22 21.22 20.11 3,400 21,600 -0.5
20/09/2021
21.22
 1,100,000 21.81 22.10 21.07 0 37,900 -1.1
17/09/2021
21.81
 919,800 20.92 22.06 20.92 1,900 1,800 0.0
16/09/2021
20.92
 525,000 20.96 21.22 20.77 0 21,100 -0.6
15/09/2021
20.96
 1,314,300 20.48 21.29 19.89 85,100 3,200 2.3
14/09/2021
20.48
 1,638,400 21.44 21.73 20.26 7,500 18,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |