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

39.70
-0.10
(-0.25%)
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
(2024-08-19) 		1.25 3.27% 27,769,500 -28,000 -1.2
37.90
39.80
39.80
2 tháng
(2024-07-22) 		2.30 6.19% 68,094,200 -286,500 -11.7
32.45
39.80
39.80
3 tháng
(2024-06-20) 		-3.20 -7.50% 102,665,000 -704,800 -29.3
32.45
42.70
39.80
6 tháng
(2024-03-22) 		1.40 3.68% 229,393,500 -2,003,420 -82.3
32.45
45.75
39.80
12 tháng
(2023-09-25) 		12.50 46.38% 463,199,400 -673,165 -44.6
19.40
45.75
39.80
24 tháng
(2022-09-29) 		23.85 152.88% 867,659,400 -1,383,307 -50.8
7.54
45.75
39.80
36 tháng
(2021-10-04) 		20.22 105.18% 1,121,273,600 -1,682,309 -64.6
7.54
45.75
39.80
60 tháng
(2019-10-15) 		33.36 547.54% 1,464,305,100 -11,919,809 -208.4
3.83
45.75
39.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 37.95 157,200 5,500 5.9
16/09/2024
38.05
 1,005,700 38.20 38.80 38 0 0 0
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 38.20 800 77,300 -3.0
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 75,200 -2.7
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 0 347,400 -12.3
25/07/2024
35.70
 987,500 35.50 36.20 34.65 27,600 97,700 -2.4
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 44,600 -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 0 0 0
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 5.1
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
02/07/2024
40.15
 1,183,900 39.75 40.50 39.65 100 69,500 -2.8
01/07/2024
39.60
 869,300 38.90 39.70 38.65 11,400 103,800 -3.6
28/06/2024
38.55
 1,624,300 38.25 40 38.20 138,900 95,400 1.6
27/06/2024
38.50
 1,140,000 39 39.60 38.50 11,400 57,300 -1.8
26/06/2024
39.65
 1,010,100 39.90 40.05 37.75 72,300 36,400 1.4
25/06/2024
39.90
 1,133,000 39.75 40.05 39.10 84,600 28,600 2.2
24/06/2024
39.75
 5,063,300 42.20 42.65 39.75 162,300 40,200 4.9
21/06/2024
42.70
 836,000 42.40 43.10 42.40 7,800 5,000 0.1
20/06/2024
42.65
 1,241,600 43 43.45 42 0 74,500 -3.2
19/06/2024
43.10
 1,215,900 43.10 43.95 42.60 0 11,800 -0.5
18/06/2024
43
 881,000 42.95 43.20 42.70 21,700 0 0.9
17/06/2024
42.70
 1,919,400 42.80 43.40 42.20 76,400 36,900 1.7
14/06/2024
42.80
 2,261,500 45.45 45.85 42.80 45,400 77,387 -1.5
13/06/2024
45.20
 1,003,900 46.40 46.40 45.20 0 0 0
12/06/2024
45.75
 1,168,000 45.20 46.45 45.10 36,100 6,800 1.3
11/06/2024
45.10
 1,313,300 45.30 45.30 44.50 35,300 30,800 0.2
10/06/2024
44.80
 1,166,400 44.15 45.40 44 111,900 23,000 4.0
07/06/2024
44.35
 1,141,400 44.60 45.15 43.70 4,600 212,800 -9.2
06/06/2024
44.35
 1,184,000 44.80 45 43.90 0 40,636 -1.8
05/06/2024
44.80
 2,557,300 44.10 45.70 43.90 44,800 43,500 0.1
04/06/2024
43.90
 2,100,400 43.10 44.30 43.10 182,200 16,500 7.3
03/06/2024
43.05
 1,265,200 43.30 43.50 43 22,400 33,100 -0.5
31/05/2024
42.50
 1,212,400 43.30 43.50 42.50 13,000 195,300 -7.9
30/05/2024
43.50
 2,146,500 42.10 43.50 41.15 68,400 150,700 -3.5
29/05/2024
42.85
 1,560,300 43.80 43.90 42.55 25,900 69,100 -1.9
28/05/2024
43.85
 2,176,400 42.30 44 42.30 111,100 17,400 4.1
27/05/2024
42.30
 1,055,400 42 42.60 41.50 129,400 217,500 -3.7
24/05/2024
42
 3,994,000 42.50 43.50 40.75 51,200 161,400 -4.7
23/05/2024
43.80
 1,966,300 43.35 43.80 42.30 77,500 52,900 1.0
22/05/2024
43.40
 2,172,000 44.05 44.75 42 25,000 196,000 -7.5
21/05/2024
43.85
 2,094,600 42.70 43.85 42.20 176,300 140,500 1.5
20/05/2024
42.50
 1,926,300 43.35 43.35 42.40 51,000 224,100 -7.5
17/05/2024
43
 1,952,900 42.30 43.70 42.10 40,900 292,700 -10.8
16/05/2024
42.35
 1,535,000 42.90 42.90 42.05 21,100 194,700 -7.4
15/05/2024
42.25
 4,549,600 40.20 42.25 39.50 517,203 50,500 19.1
14/05/2024
39.50
 1,926,300 39.85 40.30 39.25 96,500 109,400 -0.5
13/05/2024
39.85
 2,150,600 40.40 41 39.40 17,600 295,500 -11.2
10/05/2024
40
 3,450,600 38.30 40 37.70 343,700 229,900 4.3
09/05/2024
38.30
 2,042,100 39.40 39.40 38.10 26,000 262,700 -9.2
08/05/2024
38.80
 2,767,400 37.80 39.25 37.20 71,200 69,600 0.0
07/05/2024
37.95
 1,955,000 37.60 38 37.05 156,000 28,500 4.8
06/05/2024
37.30
 4,374,000 35.50 37.30 35 747,000 34,700 26.1
03/05/2024
34.90
 1,545,400 35.50 35.75 34.60 71,200 123,400 -1.8
02/05/2024
34.90
 1,686,100 35.55 35.75 34.30 20,600 363,300 -11.9
26/04/2024
35.50
 1,350,100 34.85 36.25 34.85 46,000 130,300 -3.0

Chính sách bảo mật | Điều khoản sử dụng |