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
(2024-08-21) 		0.60 1.53% 26,740,200 -54,900 -2.2
37.90
39.80
39.50
2 tháng
(2024-07-22) 		2.55 6.86% 71,562,700 -320,100 -13.1
32.45
39.80
39.50
3 tháng
(2024-06-24) 		-0.05 -0.13% 104,055,900 -666,700 -27.6
32.45
42.15
39.50
6 tháng
(2024-03-25) 		2.40 6.43% 230,256,400 -2,033,520 -83.5
32.45
45.75
39.50
12 tháng
(2023-09-26) 		12.70 47.04% 464,907,200 -947,565 -52.6
19.40
45.75
39.50
24 tháng
(2022-10-03) 		24.40 159.48% 869,868,000 -1,437,907 -52.4
7.54
45.75
39.50
36 tháng
(2021-10-06) 		19.15 93.16% 1,122,927,700 -1,738,609 -66.6
7.54
45.75
39.50
60 tháng
(2019-10-17) 		33.70 561.24% 1,467,692,370 -11,963,409 -209.9
3.83
45.75
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
7.01
 60,600 7.11 7.24 7.01 0 15,000 -0.2
18/09/2018
7.11
 150,440 6.91 7.11 6.68 74,600 26,150 0.5
17/09/2018
6.91
 35,310 6.95 6.95 6.85 0 10,000 -0.1
14/09/2018
6.95
 64,880 6.95 6.95 6.88 0 10,000 -0.1
13/09/2018
6.95
 96,560 6.95 7.11 6.95 0 10,000 -0.1
12/09/2018
6.95
 106,930 6.95 7.04 6.91 0 19,000 -0.2
11/09/2018
6.95
 40,770 6.78 6.98 6.78 200 20,000 -0.2
10/09/2018
6.78
 44,280 6.91 6.98 6.78 0 10,000 -0.1
07/09/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
07/09/2018
6.91
 80,760 6.68 7.01 6.78 0 10,000 -0.1
06/09/2018
6.67
 68,350 6.79 6.82 6.64 0 10,000 -0.1
05/09/2018
6.79
 67,380 6.85 6.95 6.79 3,000 10,000 -0.1
04/09/2018
6.85
 121,840 7.01 7.10 6.79 0 10,000 -0.1
31/08/2018
7.01
 106,190 7.13 7.19 7.01 0 36,300 -0.4
30/08/2018
7.13
 48,240 7.13 7.19 7.10 0 10,000 -0.1
29/08/2018
7.13
 133,130 7.13 7.31 7.13 0 10,000 -0.1
28/08/2018
7.13
 115,450 7.13 7.31 7.13 0 10,000 -0.1
27/08/2018
7.13
 74,860 7.07 7.13 6.98 0 10,000 -0.1
24/08/2018
7.07
 19,120 7.01 7.13 6.98 0 12,200 -0.1
23/08/2018
7.01
 111,830 7.16 7.25 6.95 0 47,020 -0.6
22/08/2018
7.16
 286,230 6.98 7.25 6.92 0 0 0
21/08/2018
6.98
 98,000 6.89 6.98 6.76 0 0 0
20/08/2018
6.89
 28,250 6.76 6.89 6.70 0 0 0
17/08/2018
6.76
 37,090 6.82 6.92 6.76 2,000 0 0.0
16/08/2018
6.82
 51,170 6.89 6.89 6.70 0 0 0
15/08/2018
6.89
 41,190 6.89 7.01 6.76 0 0 0
14/08/2018
6.89
 186,400 6.85 7.01 6.85 18,840 0 0.2
13/08/2018
6.85
 59,200 6.76 6.92 6.73 0 0 0
10/08/2018
6.76
 66,730 7.01 7.01 6.76 0 0 0
09/08/2018
7.01
 294,330 6.64 7.10 7.01 0 50,000 -0.6
08/08/2018
6.64
 129,670 6.58 6.73 6.58 0 0 0
07/08/2018
6.58
 108,080 6.73 6.73 6.55 51,400 0 0.6
06/08/2018
6.73
 14,060 6.73 6.79 6.64 0 0 0
03/08/2018
6.73
 40,560 6.73 6.82 6.64 0 0 0
02/08/2018
6.73
 55,660 6.79 6.79 6.55 0 0 0
01/08/2018
6.79
 99,840 7.01 7.01 6.79 0 0 0
31/07/2018
7.01
 70,700 7.07 7.10 6.85 20,000 0 0.2
30/07/2018
7.07
 161,020 6.85 7.16 6.85 0 0 0
27/07/2018
6.85
 201,470 6.70 6.95 6.52 0 0 0
26/07/2018
6.70
 61,540 6.82 6.85 6.70 0 0 0
25/07/2018
6.82
 83,260 6.76 6.95 6.64 0 0 0
24/07/2018
6.76
 407,490 6.34 6.76 6.28 0 81,600 -0.9
23/07/2018
6.34
 67,920 6.22 6.34 6.19 0 0 0
20/07/2018
6.22
 134,610 6.34 6.37 6.10 0 0 0
19/07/2018
6.34
 191,500 6.16 6.40 6.10 0 0 0
18/07/2018
6.16
 176,700 5.77 6.16 5.84 17,820 10,000 0.1
17/07/2018
5.77
 28,120 5.74 5.95 5.74 0 0 0
16/07/2018
5.74
 32,360 5.86 5.94 5.74 10 0 0.0
13/07/2018
5.86
 74,290 5.80 5.98 5.80 100 10,000 -0.1
12/07/2018
5.80
 11,190 5.85 5.86 5.74 0 0 0
11/07/2018
5.85
 48,670 5.91 5.91 5.59 31,900 0 0.3
10/07/2018
5.91
 33,750 5.79 5.98 5.62 0 0 0
09/07/2018
5.79
 32,950 5.91 5.97 5.59 0 0 0
06/07/2018
5.91
 60,450 5.63 5.98 5.29 0 10,000 -0.1
05/07/2018
5.63
 84,030 5.68 5.71 5.38 30,100 14,500 0.1
04/07/2018
5.68
 35,000 5.74 5.86 5.56 0 10,000 -0.1
03/07/2018
5.74
 111,050 6.10 6.28 5.74 19,000 7,500 0.1
02/07/2018
6.10
 136,190 6.55 6.61 6.10 0 0 0
29/06/2018
6.55
 20,710 6.76 6.76 6.55 0 0 0
28/06/2018
6.76
 54,070 6.76 6.76 6.52 33,400 0 0.4
27/06/2018
6.76
 36,060 6.70 6.76 6.52 0 0 0
26/06/2018
6.70
 53,840 6.79 6.79 6.64 0 2,940 -0.0
25/06/2018
6.79
 53,500 6.73 6.98 6.64 2,970 0 0.0
22/06/2018
6.73
 16,890 6.64 6.82 6.64 0 0 0
21/06/2018
6.64
 21,360 6.89 6.95 6.64 0 0 0
20/06/2018
6.89
 17,700 6.70 6.95 6.70 0 0 0
19/06/2018
6.70
 138,550 7.07 7.07 6.64 0 51,180 -0.6
18/06/2018
7.07
 40,220 7.07 7.19 7.01 0 0 0
15/06/2018
7.07
 15,990 7.22 7.22 7.01 0 2,240 -0.0
14/06/2018
7.22
 65,950 7.25 7.37 7.07 0 7,560 -0.1
13/06/2018
7.25
 55,140 7.10 7.31 7.13 0 0 0
12/06/2018
7.10
 68,040 7.31 7.31 7.10 0 0 0
11/06/2018
7.31
 72,040 7.55 7.55 7.25 3,000 930 0.0
08/06/2018
7.55
 40,390 7.52 7.55 7.37 0 7,070 -0.1
07/06/2018
7.52
 55,850 7.52 7.55 7.31 10,000 19,110 -0.1
06/06/2018
7.52
 25,290 7.61 7.76 7.43 0 0 0
05/06/2018
7.61
 46,460 7.79 7.79 7.49 0 0 0
04/06/2018
7.79
 84,040 7.37 7.79 7.19 52,000 0 0.7
01/06/2018
7.37
 56,110 7.37 7.40 7.13 10,000 10 0.1
31/05/2018
7.37
 156,120 6.95 7.37 6.95 112,700 0 1.4
30/05/2018
6.95
 30,840 7.07 7.07 6.82 0 0 0
29/05/2018
7.07
 19,650 6.89 7.25 6.76 0 0 0
28/05/2018
6.89
 146,790 7.25 7.25 6.76 50,700 24,640 0.3
25/05/2018
7.25
 71,330 7.31 7.31 6.89 20,000 12,200 0.1
24/05/2018
7.31
 11,260 7.37 7.37 7.25 10 0 0.0
23/05/2018
7.37
 114,480 7.10 7.37 7.10 77,000 10,000 0.8
22/05/2018
7.10
 111,900 7.61 7.61 7.10 10,000 0 0.1
21/05/2018
7.61
 34,230 7.67 7.67 7.43 15,000 0 0.2
18/05/2018
7.67
 111,610 7.64 7.67 7.37 63,400 0 0.8
17/05/2018
7.64
 81,620 7.52 7.64 7.49 63,000 0 0.8
16/05/2018
7.52
 73,920 7.58 7.61 7.37 2,000 0 0.0
15/05/2018
7.58
 65,030 7.64 7.70 7.55 0 0 0
14/05/2018
7.64
 35,390 7.79 7.85 7.49 0 0 0
11/05/2018
7.79
 58,880 7.55 7.91 7.28 20,000 0 0.3
10/05/2018
7.55
 193,760 7.61 7.61 7.25 30,000 0 0.4
09/05/2018
7.61
 55,250 7.73 7.85 7.61 0 0 0
08/05/2018
7.73
 60,820 7.91 7.91 7.73 0 0 0
07/05/2018
7.91
 96,970 7.67 7.97 7.61 275,184 275,184 0
04/05/2018
7.67
 60,080 7.97 8.03 7.55 0 0 0
03/05/2018
7.97
 205,090 7.85 7.97 7.34 110,000 0 1.4
02/05/2018
7.85
 142,500 8.15 8.15 7.67 20,000 18,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |