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

33.40
0.40
(1.21%)
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
(2024-12-16) 		-2.80 -7.75% 8,999,300 -3,224 -0.4
32.55
36.15
33
2 tháng
(2024-11-15) 		-0.70 -2.06% 26,036,400 38,746 1.1
32.55
36.35
33
3 tháng
(2024-10-16) 		-6.45 -16.21% 45,879,500 -594,354 -22.7
32.55
40
33
6 tháng
(2024-07-18) 		-7.95 -19.25% 145,822,400 -928,854 -36.2
32.45
41.30
33
12 tháng
(2024-01-22) 		4.65 16.20% 384,622,800 -1,180,835 -62.1
28.50
45.75
33
24 tháng
(2023-01-27) 		18.65 126.87% 850,070,000 -1,924,500 -74.7
12.20
45.75
33
36 tháng
(2022-02-07) 		7.12 27.17% 1,061,050,300 -2,132,979 -77.8
7.54
45.75
33
60 tháng
(2020-02-10) 		28.14 540.32% 1,535,973,790 -12,573,929 -233.4
3.83
45.75
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
33.40
 318,000 33.50 33.55 33.10 1,800 6,400 -0.2
14/01/2025
33
 149,500 33.35 33.35 33 1,400 10,800 -0.3
13/01/2025
33.35
 716,100 32.55 33.50 32.20 77,600 24,900 1.7
10/01/2025
32.55
 527,900 33.10 33.45 32.55 4,300 0 0.1
09/01/2025
33.15
 235,200 33.40 33.65 33.15 0 15,500 -0.5
08/01/2025
33.40
 461,300 33 33.65 33 46,900 0 1.6
07/01/2025
33.05
 635,900 33.60 34 32.90 0 1,500 -0.1
06/01/2025
33.50
 542,300 34.15 34.55 32.50 15,500 8,200 0.2
03/01/2025
34.50
 708,600 35.50 35.50 34.50 0 28,102 -1.0
02/01/2025
35.35
 259,500 35.60 35.65 35.20 1,500 11,000 -0.3
31/12/2024
35.50
 201,200 35.65 35.75 35.35 8,200 0 0.3
30/12/2024
35.65
 464,800 35.75 36.15 35.65 28,000 49,000 -0.8
27/12/2024
35.70
 378,300 35.85 35.95 35.55 11,000 20,000 -0.3
26/12/2024
35.80
 193,200 35.85 36 35.75 0 4,900 -0.2
25/12/2024
35.85
 825,600 35.50 36.45 35.30 48,700 3 1.7
24/12/2024
35.20
 428,000 35.55 35.55 35.05 26,900 28,200 -0.1
23/12/2024
35.40
 245,100 35.30 35.65 35.30 4,900 0 0.2
20/12/2024
35.40
 346,000 35.70 35.70 35.40 0 0 0
19/12/2024
35.55
 727,300 35.55 35.80 35.45 13,700 80,400 -2.4
18/12/2024
36.05
 442,400 35.90 36.20 35.80 13,600 19,700 -0.2
17/12/2024
36
 346,900 36.25 36.35 36 1,700 3,319 -0.1
16/12/2024
36.15
 313,700 36 36.20 35.85 2,200 13,200 -0.4
13/12/2024
36
 515,600 36.10 36.20 35.85 800 36,800 -1.3
12/12/2024
36.10
 580,800 36.50 36.60 36.05 4,000 49,200 -1.6
11/12/2024
36.35
 904,000 36.30 36.55 36.05 74,000 21,730 1.9
10/12/2024
36.05
 726,500 36.10 36.40 35.95 43,500 3,700 1.4
09/12/2024
36.30
 722,900 36.30 36.70 36.10 38,000 0 1.4
06/12/2024
36.20
 976,500 36.60 36.75 35.95 3,500 0 0.1
05/12/2024
36.35
 2,311,800 34 36.35 33.20 60,600 8,700 1.9
04/12/2024
34
 1,247,300 34.75 34.75 33.90 0 31,200 -1.1
03/12/2024
34.80
 482,200 35.45 35.45 34.80 0 13,000 -0.5
02/12/2024
35.15
 419,000 35.20 35.55 35.05 8,500 16,200 -0.3
29/11/2024
35.10
 468,900 34.85 35.50 34.85 18,900 8,600 0.4
28/11/2024
35.25
 518,800 35.75 35.75 35.05 0 24,900 -0.9
27/11/2024
35.20
 311,800 35.40 35.40 35.05 0 18,300 -0.6
26/11/2024
35.30
 866,000 34.95 35.75 34.95 37,100 5,200 1.1
25/11/2024
34.85
 502,800 34.95 35.15 34.45 14,300 60,100 -1.6
22/11/2024
34.80
 583,200 35.20 35.30 34.60 100 89,900 -3.1
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

Chính sách bảo mật | Điều khoản sử dụng |