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

39.50
-0.20
(-0.50%)
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
(2024-08-20) 		0.75 1.92% 28,339,900 -2,400 -0.2
37.90
39.80
39.70
2 tháng
(2024-07-22) 		2.65 7.13% 70,346,600 -296,200 -12.1
32.45
39.80
39.70
3 tháng
(2024-06-21) 		-2.90 -6.79% 103,675,800 -640,000 -26.5
32.45
42.70
39.70
6 tháng
(2024-03-25) 		2.50 6.70% 229,040,300 -2,009,620 -82.6
32.45
45.75
39.70
12 tháng
(2023-09-25) 		12.85 47.68% 465,451,800 -682,865 -45.0
19.40
45.75
39.70
24 tháng
(2022-09-30) 		23.35 141.95% 869,455,900 -1,393,007 -51.1
7.54
45.75
39.70
36 tháng
(2021-10-05) 		19.25 93.64% 1,122,717,700 -1,688,309 -64.9
7.54
45.75
39.70
60 tháng
(2019-10-16) 		33.72 554.07% 1,466,510,790 -11,934,509 -208.9
3.83
45.75
39.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
6.10
 23,580 6.11 6.12 6.04 7,000 10,000 -0.0
10/07/2019
6.11
 77,150 6.08 6.11 6.02 5,000 40,000 -0.3
09/07/2019
6.08
 5,760 6.09 6.09 6.00 0 0 0
08/07/2019
6.09
 37,480 6.06 6.09 5.99 8,500 0 0.1
05/07/2019
6.06
 5,570 6.08 6.08 6.06 0 0 0
04/07/2019
6.08
 10,970 6.06 6.10 6.06 0 0 0
03/07/2019
6.06
 17,300 6.06 6.06 6.02 3,000 1,940 0.0
02/07/2019
6.06
 10,080 6.08 6.08 6.02 10,000 0 0.1
01/07/2019
6.08
 21,310 6.00 6.08 5.99 5,000 1,000 0.0
28/06/2019
6.00
 21,090 6.06 6.06 6.00 3,000 1,000 0.0
27/06/2019
6.06
 8,600 6.08 6.08 6.02 2,000 0 0.0
26/06/2019
6.08
 7,010 6.08 6.09 6.00 0 400 -0.0
25/06/2019
6.08
 17,560 6.09 6.09 6.00 5,000 0 0.0
24/06/2019
6.09
 48,860 6.12 6.12 5.96 10,000 660 0.1
21/06/2019
6.12
 5,370 6.14 6.14 6.06 0 1,000 -0.0
20/06/2019
6.14
 11,950 6.05 6.14 5.94 5,000 3,840 0.0
19/06/2019
6.05
 8,940 6.00 6.07 6.00 0 1,000 -0.0
18/06/2019
6.00
 23,220 6.09 6.09 6.00 0 0 0
17/06/2019
6.09
 15,700 6.07 6.12 6.04 3,000 100 0.0
14/06/2019
6.07
 15,870 6.16 6.16 6.06 0 610 -0.0
13/06/2019
6.16
 7,600 6.16 6.17 6.08 5,450 1,450 0.0
12/06/2019
6.16
 50,680 6.16 6.16 6.07 39,960 1,000 0.4
11/06/2019
6.16
 11,500 6.17 6.17 6.07 5,000 1,000 0.0
10/06/2019
6.17
 19,170 6.12 6.17 6.09 5,000 8,000 -0.0
07/06/2019
6.12
 28,960 6.09 6.12 6.09 8,000 9,000 -0.0
06/06/2019
6.09
 30,130 6.06 6.09 5.96 0 0 0
05/06/2019
6.06
 32,470 6.12 6.12 6.06 5,000 0 0.0
04/06/2019
6.12
 61,150 6.16 6.16 6.06 20,000 0 0.2
03/06/2019
6.16
 25,010 6.14 6.19 6.03 5,000 0 0.0
31/05/2019
6.14
 22,410 6.22 6.22 6.14 0 0 0
30/05/2019
6.22
 39,020 6.23 6.23 6.13 25,000 0 0.2
29/05/2019
6.23
 15,800 6.23 6.24 6.19 5,000 0 0.0
28/05/2019
6.23
 16,450 6.25 6.25 6.21 9,420 0 0.1
27/05/2019
6.25
 20,920 6.25 6.25 6.19 5,000 0 0.0
24/05/2019
6.25
 34,900 6.29 6.29 6.19 5,000 0 0.0
23/05/2019
6.29
 25,110 6.29 6.29 6.20 10,000 0 0.1
22/05/2019
6.29
 26,940 6.29 6.29 6.25 5,000 0 0.0
21/05/2019
6.29
 84,050 6.25 6.29 6.19 5,000 2,430 0.0
20/05/2019
6.25
 27,600 6.25 6.31 6.24 0 0 0
17/05/2019
6.25
 7,010 6.25 6.26 6.20 0 0 0
16/05/2019
6.25
 17,680 6.25 6.29 6.25 0 0 0
15/05/2019
6.25
 29,580 6.24 6.32 6.23 6,020 360 0.1
14/05/2019
6.24
 34,770 6.25 6.25 6.19 520 0 0.0
13/05/2019
6.25
 65,840 6.24 6.25 6.23 10,480 0 0.1
10/05/2019
6.24
 10,250 6.25 6.30 6.19 0 0 0
09/05/2019
6.25
 32,020 6.25 6.32 6.19 5,000 0 0.0
08/05/2019
6.25
 9,160 6.25 6.25 6.19 5,000 0 0.0
07/05/2019
6.25
 36,790 6.22 6.25 6.16 5,000 140 0.0
06/05/2019
6.22
 82,350 6.32 6.32 6.16 7,000 0 0.1
03/05/2019
6.32
 25,960 6.33 6.35 6.27 920 0 0.0
02/05/2019
6.33
 27,810 6.35 6.35 6.26 10,000 0 0.1
26/04/2019
6.35
 34,040 6.29 6.37 6.22 10,000 600 0.1
25/04/2019
6.29
 13,880 6.37 6.39 6.29 4,400 0 0.0
24/04/2019
6.37
 102,060 6.32 6.37 6.25 5,000 0 0.0
23/04/2019
6.32
 37,800 6.35 6.38 6.22 0 0 0
22/04/2019
6.35
 26,990 6.37 6.37 6.27 15,000 0 0.1
19/04/2019
6.37
 17,430 6.37 6.39 6.26 10,000 0 0.1
18/04/2019
6.37
 136,920 6.39 6.39 6.23 25,000 0 0.2
17/04/2019
6.39
 65,600 6.42 6.45 6.32 20,000 0 0.2
16/04/2019
6.42
 40,600 6.52 6.52 6.29 5,000 0 0.0
12/04/2019
6.52
 93,770 6.48 6.58 6.25 30,000 0 0.3
11/04/2019
6.48
 172,910 6.58 6.62 6.45 500 0 0.0
10/04/2019
6.58
 309,150 6.54 6.71 6.48 0 0 0
09/04/2019
6.54
 99,390 6.58 6.58 6.45 10,000 10,000 0.0
08/04/2019
6.58
 182,690 6.52 6.58 6.39 50,100 0 0.5
05/04/2019
6.52
 279,060 6.19 6.55 6.19 50,000 0 0.5
04/04/2019
6.19
 27,970 6.19 6.25 6.19 0 0 0
03/04/2019
6.19
 18,310 6.25 6.25 6.12 0 0 0
02/04/2019
6.25
 18,650 6.29 6.29 6.22 0 0 0
01/04/2019
6.29
 27,360 6.29 6.31 6.19 0 0 0
29/03/2019
6.29
 23,740 6.29 6.29 6.22 0 0 0
28/03/2019
6.29
 18,850 6.32 6.32 6.25 0 0 0
27/03/2019
6.32
 20,900 6.16 6.42 6.16 2,430 0 0.0
26/03/2019
6.16
 71,180 6.12 6.32 6.16 0 0 0
25/03/2019
6.12
 74,940 6.25 6.25 6.02 0 0 0
22/03/2019
6.25
 74,220 6.32 6.32 6.23 0 4,100 -0.0
21/03/2019
6.32
 64,400 6.45 6.48 6.32 200 400 -0.0
20/03/2019
6.45
 38,990 6.51 6.51 6.43 0 1,000 -0.0
19/03/2019
6.51
 138,480 6.48 6.57 6.48 0 4,500 -0.0
18/03/2019
6.48
 88,040 6.52 6.52 6.46 0 20,000 -0.2
15/03/2019
6.52
 87,050 6.55 6.55 6.46 0 20,000 -0.2
14/03/2019
6.55
 172,550 6.56 6.57 6.46 4,700 60,000 -0.5
13/03/2019
6.56
 190,540 6.44 6.65 6.44 0 20,000 -0.2
12/03/2019
6.44
 57,710 6.45 6.52 6.37 0 2,000 -0.0
11/03/2019
6.45
 97,280 6.51 6.51 6.35 0 0 0
08/03/2019
6.51
 151,820 6.58 6.58 6.40 0 22,000 -0.2
07/03/2019
6.58
 269,810 6.24 6.65 6.24 0 4,000 -0.0
06/03/2019
6.24
 70,010 6.24 6.25 6.19 0 5,000 -0.0
05/03/2019
6.24
 96,290 6.23 6.28 6.16 11,700 14,000 -0.0
04/03/2019
6.23
 112,380 6.08 6.23 6.09 0 13,000 -0.1
01/03/2019
6.08
 36,340 6.08 6.16 6.04 0 0 0
28/02/2019
6.08
 137,720 6.16 6.19 6.06 0 0 0
27/02/2019
6.16
 137,280 6.18 6.19 6.13 0 15,000 -0.1
26/02/2019
6.18
 157,760 6.08 6.25 6.09 0 12,700 -0.1
25/02/2019
6.08
 216,750 6.02 6.19 6.03 0 51,860 -0.5
22/02/2019
6.02
 162,750 5.99 6.04 5.96 15,000 53,480 -0.4
21/02/2019
5.99
 60,680 6.01 6.01 5.96 0 15,000 -0.1
20/02/2019
6.01
 66,020 6.01 6.05 5.94 0 14,620 -0.1
19/02/2019
6.01
 109,380 6.01 6.04 5.99 0 17,000 -0.2
18/02/2019
6.01
 68,320 5.94 6.04 5.99 5,000 21,040 -0.1

Chính sách bảo mật | Điều khoản sử dụng |