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

39.50
-0.20
(-0.50%)
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)
07/07/2021
17.53
 2,258,300 17.35 17.53 16.21 243,600 24,800 5.0
06/07/2021
17.35
 2,240,600 18.49 18.86 17.35 2,600 61,000 -1.5
05/07/2021
18.49
 2,073,600 19.08 19.08 18.05 162,400 69,900 1.9
02/07/2021
19.08
 2,683,700 18.27 19.37 18.42 24,200 18,600 0.2
01/07/2021
18.27
 2,574,800 17.09 18.27 17.09 49,600 29,100 0.5
30/06/2021
17.09
 1,639,500 17.68 17.68 17.09 2,000 36,400 -0.8
29/06/2021
17.68
 2,329,400 17.79 18.12 17.42 51,700 11,100 1.0
28/06/2021
17.79
 1,879,900 17.61 18.05 17.57 27,500 54,900 -0.7
25/06/2021
17.61
 2,374,900 17.02 17.61 16.69 5,300 82,900 -1.8
24/06/2021
17.02
 3,217,100 16.43 17.35 16.65 17,400 63,300 -1.1
23/06/2021
16.43
 2,002,400 16.21 16.94 16.13 4,200 53,800 -1.1
22/06/2021
16.21
 1,332,900 16.13 16.50 16.06 8,300 59,800 -1.1
21/06/2021
16.13
 1,447,300 16.21 16.65 16.02 10,900 24,300 -0.3
18/06/2021
16.21
 1,179,400 16.21 16.65 16.17 700 93,100 -2.0
17/06/2021
16.21
 1,356,400 16.43 16.43 15.76 0 20,200 -0.4
16/06/2021
16.43
 1,690,100 16.83 16.94 16.24 1,300 79,700 -1.8
15/06/2021
16.83
 2,338,300 16.65 17.28 16.35 5,900 148,900 -3.3
14/06/2021
16.65
 3,394,200 15.84 16.87 15.32 4,500 53,500 -1.1
11/06/2021
15.84
 1,749,900 15.62 16.21 15.10 700 109,800 -2.3
10/06/2021
15.62
 1,373,100 16.35 16.58 15.32 86,100 86,000 0.1
09/06/2021
16.35
 3,913,400 15.32 16.39 14.25 41,900 2,000 0.8
08/06/2021
15.32
 2,917,000 16.46 16.46 15.32 22,600 15,300 0.2
07/06/2021
16.46
 3,206,900 17.68 17.68 16.46 21,800 4,500 0.4
04/06/2021
17.68
 3,168,300 16.61 17.75 16.94 92,000 10,700 1.9
03/06/2021
16.61
 1,627,400 15.54 16.61 16.13 132,300 0 2.9
02/06/2021
15.54
 4,724,900 14.99 15.69 14.37 24,400 20,000 0.1
01/06/2021
14.99
 1,329,500 14.03 14.99 14.99 600 2,000 -0.0
31/05/2021
14.03
 1,483,400 13.15 14.03 14.03 0 0 0
28/05/2021
13.15
 3,002,600 12.30 13.15 12.16 34,800 6,800 0.5
27/05/2021
12.30
 1,537,500 12.82 12.93 12.16 0 0 0
26/05/2021
12.82
 1,853,000 12.71 13.00 12.71 34,100 100 0.6
25/05/2021
12.71
 2,864,700 12.19 12.89 12.16 34,400 0 0.6
24/05/2021
12.19
 1,446,400 11.93 12.30 11.79 2,500 42,400 -0.7
21/05/2021
11.93
 2,022,800 11.71 12.38 11.86 19,800 57,600 -0.6
20/05/2021
11.71
 2,109,200 10.98 11.71 10.79 4,100 40,000 -0.6
19/05/2021
10.98
 702,600 11.09 11.09 10.90 4,800 4,900 -0.0
18/05/2021
11.09
 852,400 11.34 11.34 10.94 0 13,300 -0.2
17/05/2021
11.34
 663,100 11.60 11.71 11.31 0 53,700 -0.8
14/05/2021
11.60
 687,800 11.53 11.79 11.42 0 59,600 -0.9
13/05/2021
11.53
 1,389,700 11.42 11.68 11.27 9,000 14,000 -0.1
12/05/2021
11.42
 401,600 11.38 11.42 11.05 30,000 29,000 0.0
11/05/2021
11.38
 872,100 11.42 11.64 11.27 0 8,400 -0.1
10/05/2021
11.42
 989,600 10.87 11.42 10.61 20,800 500 0.3
07/05/2021
10.87
 571,100 11.16 11.16 10.64 0 1,600 -0.0
06/05/2021
11.16
 548,200 11.38 11.64 10.98 0 42,200 -0.6
05/05/2021
11.38
 977,600 10.64 11.38 10.68 34,600 30,700 0.1
04/05/2021
10.64
 655,600 10.76 10.76 10.35 4,600 50,600 -0.7
29/04/2021
10.76
 349,500 10.76 11.01 10.76 20,000 10,100 0.1
28/04/2021
10.76
 482,900 10.76 10.98 10.68 500 38,600 -0.6
27/04/2021
10.76
 1,103,700 11.05 11.05 10.64 15,500 457,200 -6.4
26/04/2021
11.05
 587,700 11.71 11.71 11.05 0 25,800 -0.4
23/04/2021
11.71
 996,900 11.34 11.71 10.98 31,500 38,500 -0.1
22/04/2021
11.34
 1,537,100 12.19 12.19 11.34 5,300 87,300 -1.3
20/04/2021
12.19
 956,700 12.34 12.67 12.16 5,300 28,800 -0.4
19/04/2021
12.34
 722,100 12.19 12.45 11.97 4,500 45,900 -0.7
16/04/2021
12.19
 1,287,500 12.60 12.71 11.86 0 47,600 -0.8
15/04/2021
12.60
 1,421,400 12.78 12.85 12.49 0 67,300 -1.2
14/04/2021
12.78
 945,600 12.67 12.82 12.52 20,800 68,700 -0.8
13/04/2021
12.67
 1,820,300 12.93 13.19 12.60 33,000 28,500 0.1
12/04/2021
12.93
 1,976,300 12.52 12.97 12.45 43,900 28,000 0.3
09/04/2021
12.52
 905,900 12.67 12.67 12.52 300 34,000 -0.6
08/04/2021
12.67
 742,900 12.71 12.82 12.49 16,800 1,100 0.3
07/04/2021
12.71
 986,400 12.63 12.74 12.41 9,800 61,000 -0.9
06/04/2021
12.63
 1,374,100 12.93 12.93 12.52 12,000 15,000 -0.0
05/04/2021
12.93
 1,364,500 12.74 13.11 12.82 100 0 0.0
02/04/2021
12.74
 1,612,600 12.67 12.97 12.60 25,400 38,000 -0.2
01/04/2021
12.67
 2,245,300 12.19 12.89 12.16 5,100 77,000 -1.2
31/03/2021
12.19
 1,716,200 11.97 12.49 12.01 6,200 36,200 -0.5
30/03/2021
11.97
 851,000 11.79 11.97 11.68 300 45,700 -0.7
29/03/2021
11.79
 858,600 11.53 11.90 11.57 6,100 10,300 -0.1
26/03/2021
11.53
 994,300 11.31 11.57 10.68 21,800 300 0.3
25/03/2021
11.31
 886,400 11.46 11.71 11.20 2,200 4,100 -0.0
24/03/2021
11.46
 1,201,500 12.01 12.01 11.38 8,900 12,000 -0.0
23/03/2021
12.01
 1,791,600 12.41 12.41 11.64 0 109,400 -1.8
22/03/2021
12.41
 888,500 12.71 12.78 12.38 0 48,100 -0.8
19/03/2021
12.71
 990,800 12.67 12.89 12.45 0 58,500 -1.0
18/03/2021
12.67
 1,937,500 12.38 12.89 12.52 23,200 13,400 0.2
17/03/2021
12.38
 1,470,900 12.08 12.52 12.08 21,300 0 0.4
16/03/2021
12.08
 1,623,500 12.45 12.52 11.97 0 82,000 -1.4
15/03/2021
12.45
 1,598,800 12.38 12.74 12.19 23,300 15,400 0.1
12/03/2021
12.38
 1,649,100 12.27 12.82 12.01 1,300 231,000 -3.9
11/03/2021
12.27
 3,270,600 11.49 12.27 11.57 18,900 654,200 -10.2
10/03/2021
11.49
 1,080,400 11.49 11.64 11.34 9,500 67,000 -0.9
09/03/2021
11.49
 1,057,900 11.60 11.60 11.27 8,700 258,400 -3.9
08/03/2021
11.60
 1,674,200 11.34 11.86 11.34 11,300 604,600 -9.3
05/03/2021
11.34
 1,205,700 10.87 11.42 10.68 60,000 97,300 -0.6
04/03/2021
10.87
 914,900 11.46 11.53 10.83 0 72,600 -1.1
03/03/2021
11.46
 865,600 11.38 11.60 11.34 18,400 135,000 -1.8
02/03/2021
11.38
 1,080,800 11.57 11.82 11.34 5,900 105,800 -1.6
01/03/2021
11.57
 1,307,700 11.01 11.60 10.98 66,100 54,600 0.2
26/02/2021
11.01
 660,600 11.12 11.12 10.72 16,800 27,000 -0.2
25/02/2021
11.12
 1,203,400 11.20 11.46 10.87 1,200 399,900 -6.0
24/02/2021
11.20
 1,742,800 10.94 11.42 10.94 6,400 2,400 0.1
23/02/2021
10.94
 954,100 10.68 10.98 10.53 12,000 12,500 -0.0
22/02/2021
10.68
 865,600 10.68 10.94 10.61 0 18,900 -0.3
19/02/2021
10.68
 722,700 10.68 10.98 10.50 400 114,800 -1.7
18/02/2021
10.68
 1,120,300 11.05 11.05 10.53 9,900 78,600 -1.0
17/02/2021
11.05
 1,054,400 10.76 11.12 10.79 300 184,900 -2.7
09/02/2021
10.76
 805,300 10.39 10.98 10.09 64,400 14,800 0.7
08/02/2021
10.39
 1,416,400 10.72 11.27 10.17 21,200 129,200 -1.6

Chính sách bảo mật | Điều khoản sử dụng |