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

35.15
0.20
(0.57%)
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
(2024-10-21) 		-3.95 -10.29% 19,899,900 -448,700 -17.4
34.05
38.40
34.95
2 tháng
(2024-09-23) 		-5.30 -13.33% 46,957,000 -371,300 -14.4
34.05
40.80
34.95
3 tháng
(2024-08-22) 		-4.60 -11.78% 73,194,600 -193,800 -7.6
34.05
40.80
34.95
6 tháng
(2024-05-24) 		-7.55 -17.98% 185,618,800 -1,562,736 -64.7
32.45
45.75
34.95
12 tháng
(2023-11-27) 		7.95 30% 420,278,300 -1,253,081 -62.8
26.50
45.75
34.95
24 tháng
(2022-12-01) 		23.20 206.22% 884,563,800 -1,892,709 -70.7
11.25
45.75
34.95
36 tháng
(2021-12-06) 		6.46 23.06% 1,094,461,100 -1,987,525 -70.6
7.54
45.75
34.95
60 tháng
(2019-12-17) 		28.80 509.70% 1,514,095,240 -12,453,745 -228.6
3.83
45.75
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
35.15
 346,100 35.30 35.30 34.65 0 26,900 -0.9
20/11/2024
34.95
 1,182,700 34.05 36 34.05 52,300 74,000 -0.8
19/11/2024
34.45
 637,200 35.50 35.50 34.45 3,300 6,600 -0.1
18/11/2024
35.40
 1,014,000 34.05 35.70 34 151,600 1,200 5.3
15/11/2024
34.05
 1,719,000 35.10 35.45 34.05 77,900 50,200 0.9
14/11/2024
35.70
 1,115,300 36.80 36.95 34.30 6,600 8,400 -0.1
13/11/2024
36.80
 911,700 37.20 37.35 36.55 1,200 36,100 -1.3
12/11/2024
37.20
 692,000 37.50 37.80 37.20 50,200 2,500 1.8
11/11/2024
37.20
 1,014,000 37.20 37.70 37.10 0 61,600 -2.3
08/11/2024
37.75
 735,200 38 38.40 37.60 10,600 3,400 0.3
07/11/2024
37.85
 580,300 38.50 38.50 37.85 4,100 60,800 -2.2
06/11/2024
38.15
 1,001,400 37.60 38.15 37.50 0 0 0
05/11/2024
37.35
 311,100 37.70 37.80 37.30 0 45,700 -1.7
04/11/2024
37.60
 1,062,800 37.20 38.05 36.50 15,400 98,300 -3.1
01/11/2024
37.20
 642,200 37.50 37.60 36.95 0 71,300 -2.7
31/10/2024
37.60
 465,000 37.20 37.60 37.20 59,300 0 2.2
30/10/2024
37.20
 552,700 37.40 37.50 37 6,100 23,200 -0.6
29/10/2024
37.45
 576,100 37.60 37.85 37.20 0 69,200 -2.6
28/10/2024
37.40
 492,900 37.10 37.60 37.10 17,500 30,500 -0.5
25/10/2024
36.85
 941,500 37 37.10 36.80 87,900 187,400 -3.7
24/10/2024
36.85
 1,261,400 37.80 38 36.85 57,200 311,400 -9.5
23/10/2024
37.95
 837,800 37.35 38.10 37.15 31,200 61,200 -1.1
22/10/2024
37.45
 2,154,100 38.40 38.40 36.80 140,700 47,300 3.4
21/10/2024
38.40
 1,182,200 39.55 39.75 38.40 6,800 0 0.3
18/10/2024
39.80
 900,300 40.05 40.30 39.80 69,500 3,500 2.7
17/10/2024
40
 1,505,000 39.80 40.20 38.90 0 67,900 -2.7
16/10/2024
39.80
 908,100 40.15 40.15 39.50 0 7,700 -0.3
15/10/2024
40.15
 1,011,900 40.85 40.85 40.10 3,500 7,400 -0.2
14/10/2024
40.60
 1,520,900 40.45 41 40.30 57,700 30,300 1.1
11/10/2024
40.30
 553,700 40 40.30 39.90 0 16,000 -0.6
10/10/2024
40
 801,800 40.60 40.60 39.95 105,500 17,700 3.5
09/10/2024
40.20
 813,600 39.95 40.50 39.80 100,000 0 4.0
08/10/2024
39.85
 1,535,600 40.95 41 39.80 0 49,400 -2.0
07/10/2024
40.60
 853,500 40.15 40.60 39.80 5,600 0 0.2
04/10/2024
39.90
 900,900 40.05 40.45 39.90 17,000 200 0.7
03/10/2024
40.05
 1,974,600 41 41.05 39.85 6,900 4,600 0.1
02/10/2024
40.70
 1,491,600 40.70 41 40.50 6,100 3,000 0.1
01/10/2024
40.80
 2,503,800 41 42 40.75 200 43,600 -1.8
30/09/2024
40.70
 1,272,600 40.25 41.15 39.95 4,600 21,100 -0.7
27/09/2024
40.30
 1,347,400 40.15 40.40 40 0 26,400 -1.1
26/09/2024
40.10
 2,035,300 40.70 40.70 40 11,600 48,200 -1.5
25/09/2024
40.55
 2,557,300 40.65 41.55 40.50 21,100 30,000 -0.4
24/09/2024
40.35
 1,342,100 40 40.40 39.70 37,900 16,200 0.9
23/09/2024
39.75
 1,227,100 39.50 40.10 39.25 47,200 23,800 0.9
20/09/2024
39.50
 1,205,600 40.45 40.45 39.50 3,400 31,900 -1.1
19/09/2024
39.70
 1,216,100 39.95 40.10 39.55 25,200 49,100 -1.0
18/09/2024
39.80
 2,252,400 39.55 40.60 39.40 41,200 50,900 -0.4
17/09/2024
39.45
 1,637,300 38 39.45 37.95 158,300 5,500 5.9
16/09/2024
38.05
 1,005,700 38.20 38.80 38 31,600 28,500 0.1
13/09/2024
38.40
 1,091,200 38.10 39 38.10 90,200 0 3.5
12/09/2024
38.05
 534,500 38.50 38.80 38.05 5,500 10,100 -0.2
11/09/2024
38.20
 1,319,400 37.65 38.80 37.35 24,300 8,700 0.6
10/09/2024
37.90
 1,853,400 38.95 39 37.80 0 97,600 -3.8
09/09/2024
38.75
 816,500 39.10 39.30 38.20 0 0 0
06/09/2024
39.30
 925,000 39 39.50 38.50 21,100 23,900 -0.1
05/09/2024
39.20
 1,956,300 39.40 40.15 38.95 76,900 37,500 1.6
04/09/2024
39.20
 1,082,600 38.40 39.25 38.15 61,600 7,100 2.1
30/08/2024
39
 937,100 38.75 39.45 38.70 55,000 15,000 1.6
29/08/2024
38.75
 624,700 38.90 39.20 38.60 0 11,100 -0.4
28/08/2024
38.85
 1,701,800 39.50 39.50 38.05 22,900 46,500 -0.9
27/08/2024
39.20
 1,371,600 39.20 39.50 38.90 21,300 1,000 0.8
26/08/2024
39.15
 1,563,200 40.30 40.30 39.10 0 23,500 -0.9
23/08/2024
39.55
 1,851,400 39.05 40 38.85 104,300 80,600 1.0
22/08/2024
39.05
 1,291,800 39.20 39.80 38.85 0 36,800 -1.5
21/08/2024
39.10
 1,708,200 39.10 39.30 38.50 10,900 191,100 -7.0
20/08/2024
39.05
 2,815,800 38.20 40.35 37.70 112,700 84,100 1.1
19/08/2024
38.20
 1,682,000 38.50 38.80 38.10 24,100 59,400 -1.4
16/08/2024
37.95
 3,211,000 36 37.95 35.65 194,800 24,500 6.2
15/08/2024
35.50
 1,408,800 36 36.65 35.50 16,900 36,900 -0.7
14/08/2024
36.15
 1,761,500 36.65 37.10 36.15 111,800 70,600 1.5
13/08/2024
36.35
 1,614,100 36.90 36.90 35.60 3,100 4,700 -0.1
12/08/2024
36.70
 1,520,000 36.20 36.70 36 22,900 5,600 0.6
09/08/2024
36.10
 2,933,000 35.40 36.90 35.10 111,500 2,500 4.0
08/08/2024
34.95
 2,143,100 36 36.15 34.15 0 173,700 -6.2
07/08/2024
36
 1,962,200 36.70 36.70 35.10 5,600 380,000 -13.4
06/08/2024
36.55
 2,494,900 35.20 36.80 34.10 2,300 88,900 -3.0
05/08/2024
34.60
 2,966,900 34.05 35.50 33.55 168,400 75,300 3.2
02/08/2024
34.70
 2,480,100 32.20 34.70 31.35 370,800 0 11.9
01/08/2024
32.45
 2,953,600 35 35.20 32.45 89,000 77,100 0.4
31/07/2024
34.85
 961,800 35.35 35.80 34.80 5,500 28,700 -0.8
30/07/2024
35.20
 851,100 35.75 35.90 34.90 0 49,100 -1.8
29/07/2024
35.90
 989,100 35.30 36.35 35.30 0 49,100 -1.8
26/07/2024
35.15
 1,257,300 35.70 36.05 35.10 0 438,400 -15.5
25/07/2024
35.70
 987,500 35.50 36.20 34.65 27,600 97,700 -2.5
24/07/2024
35.40
 1,802,400 34.10 35.70 33.80 185,100 45,700 4.8
23/07/2024
34.70
 2,197,400 36.90 36.95 34.70 140,800 51,100 3.2
22/07/2024
37.15
 3,828,900 39 39.40 37.15 49,400 129,300 -3.0
19/07/2024
39.90
 1,729,900 40.65 41.60 39.80 62,800 130,500 -2.7
18/07/2024
41.30
 1,701,000 41 41.40 39.80 4,500 25,500 -0.9
17/07/2024
41.10
 2,379,700 42.20 42.50 39.30 8,100 294,600 -12.0
16/07/2024
42.10
 1,609,800 42.30 43.10 42 60,200 4,500 2.4
15/07/2024
42.05
 1,108,000 41.90 42.35 41.50 1,000 44,700 -1.8
12/07/2024
41.70
 1,201,100 41.90 42.35 41.50 0 54,600 -2.3
11/07/2024
42.15
 2,120,900 41.70 42.80 41.45 70,700 27,600 1.8
10/07/2024
41.40
 1,373,600 42 42.10 41.15 2,100 64,800 -2.6
09/07/2024
42
 3,059,800 40.05 42 39.85 149,200 27,500 5.0
08/07/2024
39.75
 1,364,000 39.45 40.05 39.25 18,200 0 0.7
05/07/2024
39.30
 1,126,400 39.80 39.80 38.80 50,700 300 2.0
04/07/2024
39.55
 940,700 40 40.45 39.50 0 33,100 -1.3
03/07/2024
39.65
 754,400 40 40.20 39.50 0 73,200 -2.9

Chính sách bảo mật | Điều khoản sử dụng |