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

33.60
-0.10
(-0.30%)
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
(2024-12-25) 		-2.15 -6% 8,817,000 80,595 2.5
32.55
35.85
33.60
2 tháng
(2024-11-25) 		-1.15 -3.30% 23,221,300 4,346 -0.1
32.55
36.35
33.60
3 tháng
(2024-10-28) 		-3.70 -9.89% 38,856,200 -299,254 -11.7
32.55
38.15
33.60
6 tháng
(2024-07-29) 		-2.20 -6.13% 134,985,100 -478,854 -19.7
32.45
40.80
33.60
12 tháng
(2024-01-30) 		4.55 15.61% 379,738,000 -1,774,435 -79.6
29.15
45.75
33.60
24 tháng
(2023-02-06) 		20.10 147.79% 841,860,900 -1,930,662 -75.0
12.20
45.75
33.60
36 tháng
(2022-02-09) 		5.74 20.54% 1,062,529,400 -2,188,679 -79.9
7.54
45.75
33.60
60 tháng
(2020-02-20) 		28.55 554.45% 1,538,233,740 -12,515,369 -233.1
3.83
45.75
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2021
11.79
 803,700 12.30 12.45 11.64 6,500 156,500 -2.4
21/01/2021
12.30
 739,000 11.79 12.38 11.71 24,900 118,800 -1.5
20/01/2021
11.79
 1,891,000 12.27 12.38 11.42 101,600 86,900 0.3
19/01/2021
12.27
 1,076,600 13.15 13.15 12.27 156,100 206,300 -0.9
18/01/2021
13.15
 1,124,400 13.41 13.41 12.93 28,300 106,800 -1.4
15/01/2021
13.41
 1,197,300 12.67 13.55 13.11 25,100 96,000 -1.3
14/01/2021
12.67
 1,423,900 11.86 12.67 11.79 19,000 110,000 -1.6
13/01/2021
11.86
 756,800 12.56 12.97 11.86 14,700 117,600 -1.7
12/01/2021
12.56
 1,068,400 12.60 13.04 12.12 4,000 131,700 -2.1
11/01/2021
12.60
 1,219,200 12.89 13.11 12.60 100 73,500 -1.3
08/01/2021
12.89
 1,454,800 13.15 13.59 12.82 0 159,100 -2.8
07/01/2021
13.15
 1,310,700 13.11 13.44 13.11 100 218,100 -3.9
06/01/2021
13.11
 1,452,500 13.22 14.00 12.89 1,000 201,100 -3.7
05/01/2021
13.22
 1,915,600 12.45 13.30 12.67 13,100 333,400 -5.7
04/01/2021
12.45
 518,500 11.64 12.45 12.16 700 91,500 -1.5
31/12/2020
11.64
 1,240,140 10.90 11.64 10.90 84,920 20,090 1.0
30/12/2020
10.90
 1,284,650 11.34 11.34 10.87 10,600 125,020 -1.7
29/12/2020
11.34
 1,378,300 11.12 11.79 10.87 10,330 174,420 -2.5
28/12/2020
11.12
 1,464,770 10.42 11.12 10.90 43,180 138,300 -1.4
25/12/2020
10.42
 1,895,840 9.76 10.42 9.58 580 11,870 -0.1
24/12/2020
9.76
 1,312,920 9.58 10.02 8.91 0 27,250 -0.3
23/12/2020
9.58
 1,440,550 9.80 10.46 9.58 58,210 107,180 -0.7
22/12/2020
9.80
 1,425,460 9.17 9.80 9.36 0 80,620 -1.1
21/12/2020
9.17
 1,273,130 8.58 9.17 9.06 0 99,000 -1.2
18/12/2020
8.58
 1,347,460 8.18 8.58 8.18 5,130 126,000 -1.4
17/12/2020
8.18
 994,580 8.10 8.29 7.99 20,000 87,400 -0.7
16/12/2020
8.10
 1,200,610 8.10 8.25 7.99 20,530 49,000 -0.3
15/12/2020
8.10
 1,416,050 8.18 8.47 7.96 8,730 144,720 -1.5
14/12/2020
8.18
 1,001,650 7.66 8.18 7.74 570 63,700 -0.7
11/12/2020
7.66
 629,750 7.29 7.66 7.34 0 30,000 -0.3
10/12/2020
7.29
 1,396,670 7.66 7.74 7.29 6,820 45,000 -0.4
09/12/2020
7.66
 1,554,310 7.19 7.66 7.30 1,090 50,000 -0.5
08/12/2020
7.19
 1,042,150 7.00 7.20 6.96 0 136,500 -1.3
07/12/2020
7.00
 938,550 6.81 7.11 6.78 500 20,000 -0.2
04/12/2020
6.81
 468,330 6.93 7.04 6.78 100 0 0.0
03/12/2020
6.93
 755,660 6.78 7.21 6.85 0 40,000 -0.4
02/12/2020
6.78
 1,398,990 6.34 6.78 6.34 0 40,000 -0.4
01/12/2020
6.34
 847,060 6.31 6.34 6.14 37,800 33,000 0.0
30/11/2020
6.31
 337,700 6.41 6.47 6.29 5,010 15,000 -0.1
27/11/2020
6.41
 176,270 6.37 6.48 6.31 5,300 10,000 -0.0
26/11/2020
6.37
 298,310 6.17 6.48 6.12 3,000 25,000 -0.2
25/11/2020
6.17
 356,060 6.26 6.26 6.11 3,000 15,000 -0.1
24/11/2020
6.26
 449,460 6.48 6.48 6.04 3,000 15,000 -0.1
23/11/2020
6.48
 502,210 6.32 6.59 6.32 30,000 20,580 0.1
20/11/2020
6.32
 720,050 6.56 6.56 6.26 10,000 30,000 -0.2
19/11/2020
6.56
 1,192,250 6.20 6.63 6.41 0 55,400 -0.5
18/11/2020
6.20
 1,085,630 5.80 6.20 6.04 0 120,000 -1.0
17/11/2020
5.80
 921,860 5.42 5.80 5.42 70 0 0.0
16/11/2020
5.42
 163,160 5.32 5.53 5.34 5,000 0 0.0
13/11/2020
5.32
 82,860 5.36 5.36 5.29 3,000 0 0.0
12/11/2020
5.36
 38,360 5.36 5.38 5.27 5,000 0 0.0
11/11/2020
5.36
 165,260 5.38 5.41 5.36 5,000 0 0.0
10/11/2020
5.38
 174,010 5.30 5.44 5.25 5,000 25,000 -0.1
09/11/2020
5.30
 41,430 5.28 5.32 5.25 5,000 0 0.0
06/11/2020
5.28
 85,270 5.30 5.34 5.23 5,000 48,380 -0.3
05/11/2020
5.30
 49,830 5.34 5.34 5.23 3,020 15,000 -0.1
04/11/2020
5.34
 50,050 5.30 5.34 5.25 3,000 100 0.0
03/11/2020
5.30
 46,400 5.27 5.33 5.27 3,000 10,000 -0.1
02/11/2020
5.27
 59,300 5.27 5.42 5.16 5,000 0 0.0
30/10/2020
5.27
 30,940 5.27 5.30 5.17 11,030 0 0.1
29/10/2020
5.27
 89,580 5.23 5.27 5.12 12,300 0 0.1
28/10/2020
5.23
 127,790 5.41 5.41 5.16 10,000 0 0.1
27/10/2020
5.41
 128,590 5.46 5.49 5.38 5,000 0 0.0
26/10/2020
5.46
 346,440 5.55 5.55 5.46 10,000 20,000 -0.1
23/10/2020
5.55
 140,930 5.60 5.66 5.53 7,020 0 0.1
22/10/2020
5.60
 221,250 5.65 5.65 5.49 27,350 0 0.2
21/10/2020
5.65
 174,110 5.70 5.71 5.61 10,000 0 0.1
20/10/2020
5.70
 159,550 5.71 5.73 5.60 37,400 0 0.3
19/10/2020
5.71
 358,700 5.60 5.73 5.60 9,000 20,000 -0.1
16/10/2020
5.60
 151,210 5.57 5.61 5.53 10,000 20,000 -0.1
15/10/2020
5.57
 149,580 5.60 5.70 5.54 22,100 20,000 0.0
14/10/2020
5.60
 174,110 5.57 5.67 5.51 24,200 10,000 0.1
13/10/2020
5.57
 180,960 5.57 5.60 5.50 10,000 0 0.1
12/10/2020
5.57
 215,250 5.67 5.75 5.37 20,000 0 0.2
09/10/2020
5.67
 250,460 5.72 5.76 5.67 26,800 0 0.2
08/10/2020
5.72
 274,040 5.72 5.75 5.60 10,000 0 0.1
07/10/2020
5.72
 253,540 5.81 5.81 5.71 10,000 0 0.1
06/10/2020
5.81
 263,070 5.82 5.82 5.75 848,700 828,700 0.2
05/10/2020
5.82
 336,770 5.81 5.85 5.75 10,000 10,000 0.0
02/10/2020
5.81
 541,990 5.75 5.83 5.53 60,000 19,310 0.3
01/10/2020
5.75
 725,840 5.51 5.83 5.51 0 0 0
30/09/2020
5.51
 130,720 5.53 5.53 5.46 0 0 0
29/09/2020
5.53
 340,260 5.55 5.64 5.49 10,140 20,000 -0.1
28/09/2020
5.55
 357,390 5.53 5.58 5.41 10,000 22,000 -0.1
25/09/2020
5.53
 267,610 5.56 5.56 5.36 13,150 20,000 -0.0
24/09/2020
5.56
 169,930 5.56 5.58 5.46 10,000 25,000 -0.1
23/09/2020
5.56
 167,560 5.58 5.64 5.53 10,000 25,000 -0.1
22/09/2020
5.58
 278,130 5.68 5.68 5.50 10,000 20,000 -0.1
21/09/2020
5.68
 183,560 5.66 5.74 5.62 10,000 20,000 -0.1
18/09/2020
5.66
 486,420 5.50 5.67 5.45 10,000 60,000 -0.4
17/09/2020
5.50
 153,090 5.44 5.50 5.41 10,000 20,000 -0.1
16/09/2020
5.44
 199,750 5.47 5.47 5.41 10,000 70,000 -0.4
15/09/2020
5.47
 439,290 5.41 5.51 5.39 5,000 100,000 -0.7
14/09/2020
5.41
 228,510 5.38 5.45 5.38 5,000 0 0.0
11/09/2020
5.38
 165,070 5.35 5.47 5.31 0 0 0
10/09/2020
5.35
 219,750 5.34 5.55 5.34 0 0 0
09/09/2020
5.34
 141,420 5.38 5.38 5.16 5,000 0 0.0
08/09/2020
5.38
 187,300 5.39 5.48 5.23 5,000 0 0.0
07/09/2020
5.39
 482,870 5.36 5.60 5.39 0 0 0
04/09/2020
5.36
 627,940 5.01 5.36 4.94 40,000 111,050 -0.5

Chính sách bảo mật | Điều khoản sử dụng |