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)
13/09/2021
21.44
 1,785,500 22.21 22.39 21.22 400 55,400 -1.6
10/09/2021
22.21
 980,600 22.62 23.06 22.21 21,400 300 0.7
09/09/2021
22.62
 976,000 22.47 22.69 22.21 2,900 36,700 -1.0
08/09/2021
22.47
 1,822,200 23.28 23.57 22.14 5,500 86,900 -2.5
07/09/2021
23.28
 1,735,800 23.57 23.87 22.91 40,000 35,400 0.1
06/09/2021
23.57
 1,736,200 22.36 23.91 22.69 98,000 700 3.1
01/09/2021
22.36
 2,742,100 21.66 22.47 21.29 35,600 12,100 0.7
31/08/2021
21.66
 1,837,700 21.92 22.47 21.51 1,100 38,600 -1.1
30/08/2021
21.92
 1,597,300 21.58 22.10 21.36 100 48,800 -1.4
27/08/2021
21.58
 1,516,400 21.07 21.58 20.48 72,300 500 2.1
26/08/2021
21.07
 1,590,500 21.29 21.95 20.70 20,400 34,400 -0.4
25/08/2021
21.29
 2,366,700 20.81 21.36 19.67 29,300 29,900 -0.0
24/08/2021
20.81
 4,999,600 22.36 22.84 20.81 52,500 40,700 0.3
23/08/2021
22.36
 3,070,300 20.92 22.36 20.92 140,800 15,300 3.8
20/08/2021
20.92
 6,056,100 19.78 21.14 19.89 34,700 11,300 0.7
19/08/2021
19.78
 3,333,400 18.49 19.78 18.34 37,200 14,000 0.6
18/08/2021
18.49
 2,306,100 18.27 18.93 17.97 0 21,700 -0.5
17/08/2021
18.27
 2,324,300 18.12 18.64 17.97 2,000 16,800 -0.4
16/08/2021
18.12
 3,197,200 16.94 18.12 17.50 14,200 7,100 0.2
13/08/2021
16.94
 1,972,300 16.58 16.94 16.39 17,200 69,600 -1.4
12/08/2021
16.58
 1,338,700 16.58 16.91 16.28 500 36,000 -0.8
11/08/2021
16.58
 1,193,400 16.94 17.16 16.58 100 35,900 -0.8
10/08/2021
16.94
 1,402,400 16.91 17.31 16.76 0 65,000 -1.5
09/08/2021
16.91
 2,193,500 16.13 16.94 15.88 30,200 36,400 -0.1
06/08/2021
16.13
 1,520,600 16.54 16.54 16.06 700 42,700 -0.9
05/08/2021
16.54
 941,000 16.43 16.58 16.10 17,100 31,000 -0.3
04/08/2021
16.43
 1,593,600 16.43 16.80 16.21 0 50,300 -1.1
03/08/2021
16.43
 1,973,400 15.84 16.43 15.69 5,500 59,500 -1.2
02/08/2021
15.84
 1,259,900 15.99 16.17 15.54 54,500 28,100 0.6
30/07/2021
15.99
 1,516,600 15.62 16.06 15.76 7,900 31,000 -0.5
29/07/2021
15.62
 1,450,600 15.07 15.62 15.10 30,700 32,000 -0.0
28/07/2021
15.07
 759,100 15.18 15.25 14.92 15,700 42,300 -0.5
27/07/2021
15.18
 942,400 14.99 15.54 15.03 3,600 41,900 -0.8
26/07/2021
14.99
 869,100 14.88 15.07 14.59 9,200 43,900 -0.7
23/07/2021
14.88
 1,900,900 15.03 15.47 14.88 206,700 23,800 3.8
22/07/2021
15.03
 982,800 14.73 15.14 14.81 8,900 31,000 -0.4
21/07/2021
14.73
 736,300 15.18 15.32 14.62 5,000 67,600 -1.3
20/07/2021
15.18
 1,264,000 14.22 15.18 13.92 27,700 23,100 0.1
19/07/2021
14.22
 1,727,700 15.25 15.25 14.22 200,000 45,300 3.0
16/07/2021
15.25
 855,900 15.51 15.69 15.21 200 26,000 -0.5
15/07/2021
15.51
 1,186,600 14.51 15.51 14.18 47,300 34,600 0.3
14/07/2021
14.51
 1,141,000 14.95 15.29 14.29 134,300 145,400 -0.2
13/07/2021
14.95
 2,024,600 14.70 15.03 14.29 125,800 78,600 1.0
12/07/2021
14.70
 1,680,100 15.76 15.76 14.70 149,700 11,800 2.8
09/07/2021
15.76
 2,048,700 16.94 17.02 15.76 146,800 10,600 3.0
08/07/2021
16.94
 1,311,900 17.53 17.83 16.87 120,100 26,400 1.9
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

Chính sách bảo mật | Điều khoản sử dụng |