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)
27/04/2018
8.15
 133,950 8.03 8.21 7.79 0 0 0
26/04/2018
8.03
 208,490 8.15 8.15 7.79 112,000 0 1.5
24/04/2018
8.15
 212,560 8.21 8.39 7.88 76,200 61,000 0.2
23/04/2018
8.21
 126,640 8.82 8.82 8.21 0 0 0
20/04/2018
8.82
 218,720 8.64 8.82 8.36 139,000 3,000 2.0
19/04/2018
8.64
 340,900 8.70 8.70 8.27 110,300 38,880 1.0
18/04/2018
8.70
 178,350 8.82 8.94 8.70 82,000 0 1.2
17/04/2018
8.82
 118,780 9.00 9.00 8.76 0 0 0
16/04/2018
9.00
 283,800 8.70 9.00 8.46 157,650 0 2.3
13/04/2018
8.70
 290,600 8.88 9.12 8.70 22,880 0 0.3
12/04/2018
8.88
 263,290 8.82 9.00 8.76 21,610 0 0.3
11/04/2018
8.82
 475,900 9.36 9.51 8.82 33,620 0 0.5
10/04/2018
9.36
 606,220 9.12 9.63 9.24 23,280 2,500 0.3
09/04/2018
9.12
 391,900 9.18 9.42 9.00 0 0 0
06/04/2018
9.18
 340,740 9.30 9.42 9.12 5,000 0 0.1
05/04/2018
9.30
 435,750 9.09 9.30 8.91 140,300 0 2.1
04/04/2018
9.09
 441,470 9.18 9.36 9.09 4,500 0 0.1
03/04/2018
9.18
 853,030 8.70 9.18 8.33 218,330 50,000 2.5
02/04/2018
8.70
 464,290 8.43 8.70 8.39 151,200 30,000 1.7
30/03/2018
8.43
 292,340 8.49 8.55 8.39 0 0 0
29/03/2018
8.49
 150,700 8.46 8.55 8.33 115,300 1,600 1.6
28/03/2018
8.46
 290,000 8.46 8.55 8.27 177,400 0 2.5
27/03/2018
8.46
 252,680 8.64 8.82 8.46 1,500 0 0.0
26/03/2018
8.64
 267,000 8.52 8.64 8.33 143,300 0 2.0
23/03/2018
8.52
 740,080 8.52 8.52 8.03 192,100 0 2.6
22/03/2018
8.52
 508,430 8.61 8.64 8.39 137,440 57,000 1.1
21/03/2018
8.61
 374,900 8.73 8.76 8.46 104,000 10,000 1.3
20/03/2018
8.73
 324,340 8.82 8.82 8.33 54,300 0 0.8
19/03/2018
8.82
 710,560 8.85 9.03 8.24 30,000 0 0.4
16/03/2018
8.85
 1,248,410 8.27 8.85 8.36 22,000 100,000 -1.2
15/03/2018
8.27
 167,180 8.36 8.39 8.27 0 0 0
14/03/2018
8.36
 475,790 8.15 8.36 8.18 109,000 6,000 1.4
13/03/2018
8.15
 220,540 8.06 8.21 8.06 1,760 0 0.0
12/03/2018
8.06
 326,010 8.12 8.33 8.06 1,600 0 0.0
09/03/2018
8.12
 497,430 8.09 8.27 8.12 0 5,080 -0.1
08/03/2018
8.09
 180,310 8.03 8.09 8.03 16,000 0 0.2
07/03/2018
8.03
 365,860 8.30 8.43 8.00 6,100 100 0.1
06/03/2018
8.30
 684,160 7.91 8.30 7.88 186,000 60,330 1.7
05/03/2018
7.91
 417,820 8.33 8.39 7.91 3,120 0 0.0
02/03/2018
8.33
 502,320 8.27 8.33 8.03 126,370 500 1.7
01/03/2018
8.27
 876,850 8.00 8.39 7.97 3,060 0 0.0
28/02/2018
8.00
 489,670 7.73 8.00 7.55 178,820 1,030 2.3
27/02/2018
7.73
 391,900 7.91 7.91 7.67 82,700 0 1.1
26/02/2018
7.91
 673,890 7.94 8.09 7.88 30,000 40,040 -0.1
23/02/2018
7.94
 508,100 8.03 8.06 7.85 0 40,000 -0.5
22/02/2018
8.03
 387,040 8.09 8.09 7.85 93,400 0 1.2
21/02/2018
8.09
 345,440 7.85 8.09 7.91 159,100 0 2.1
13/02/2018
7.85
 373,850 7.97 8.03 7.85 0 5,850 -0.1
12/02/2018
7.97
 520,460 7.61 7.97 7.61 109,400 1,100 1.4
09/02/2018
7.61
 584,620 7.55 7.61 7.07 181,150 15,300 2.1
08/02/2018
7.55
 490,650 7.52 7.61 7.37 261,540 0 3.2
07/02/2018
7.52
 737,730 7.34 7.76 7.43 3,500 91,460 -1.1
06/02/2018
7.34
 754,780 7.88 7.88 7.34 50 85,900 -1.0
05/02/2018
7.88
 1,277,300 8.46 8.46 7.88 570,200 120,810 6.1
02/02/2018
8.46
 890,310 8.61 8.70 8.46 218,110 201,780 0.2
01/02/2018
8.61
 1,515,890 8.46 8.70 8.27 614,880 6,190 8.5
31/01/2018
8.46
 1,449,050 8.73 8.73 8.33 500,260 5,350 7.0
30/01/2018
8.73
 1,380,660 8.24 8.79 8.09 146,350 2,080 2.1
29/01/2018
8.24
 1,915,750 7.73 8.24 7.82 235,000 0 3.2
26/01/2018
7.73
 2,083,120 7.25 7.73 7.25 182,350 10,000 2.2
25/01/2018
7.25
 659,160 7.19 7.34 7.19 0 14,000 -0.2
22/01/2018
7.19
 592,840 7.19 7.25 7.13 42,280 6,000 0.4
19/01/2018
7.19
 403,610 7.19 7.25 7.07 144,580 5,000 1.7
18/01/2018
7.19
 624,660 7.04 7.19 6.95 171,700 5,640 1.9
17/01/2018
7.04
 668,060 7.13 7.34 7.04 13,170 0 0.2
16/01/2018
7.13
 823,950 7.10 7.31 7.01 0 47,600 -0.6
15/01/2018
7.10
 262,040 7.10 7.19 7.07 0 5,000 -0.1
12/01/2018
7.10
 659,830 7.16 7.25 7.07 0 6,600 -0.1
11/01/2018
7.16
 610,510 7.25 7.25 7.13 0 85,000 -1.0
10/01/2018
7.25
 827,920 7.34 7.49 7.22 0 31,120 -0.4
09/01/2018
7.34
 922,260 7.10 7.40 7.19 79,700 336,200 -3.1
08/01/2018
7.10
 702,940 7.07 7.25 7.01 0 158,300 -1.9
05/01/2018
7.07
 468,000 7.43 7.43 7.07 0 10,920 -0.1
04/01/2018
7.43
 852,610 7.31 7.43 7.16 167,800 0 2.1
03/01/2018
7.31
 759,280 7.34 7.40 7.28 2,770 11,000 -0.1
02/01/2018
7.34
 519,000 7.37 7.37 7.19 51,070 0 0.6
29/12/2017
7.37
 1,107,900 7.31 7.49 7.28 105,000 0 1.3
28/12/2017
7.31
 690,080 7.10 7.34 7.07 0 71,260 -0.8
27/12/2017
7.10
 418,700 7.19 7.25 7.04 0 0 0
26/12/2017
7.19
 458,230 7.04 7.28 6.98 220 0 0.0
25/12/2017
7.04
 285,530 6.95 7.10 6.85 60,000 0 0.7
22/12/2017
6.95
 367,580 7.07 7.13 6.95 0 0 0
21/12/2017
7.07
 562,560 7.25 7.31 7.07 4,100 70,000 -0.8
20/12/2017
7.25
 631,510 7.19 7.37 7.16 0 86,450 -1.0
19/12/2017
7.19
 888,660 7.01 7.37 6.95 1,000 0 0.0
18/12/2017
7.01
 374,550 6.85 7.07 6.95 0 0 0
15/12/2017
6.85
 1,014,610 6.46 6.89 6.46 0 0 0
14/12/2017
6.46
 83,470 6.37 6.46 6.31 0 0 0
13/12/2017
6.37
 336,490 6.40 6.52 6.34 0 0 0
12/12/2017
6.40
 343,110 6.55 6.61 6.13 0 0 0
11/12/2017
6.55
 342,280 6.76 6.76 6.52 0 0 0
08/12/2017
6.76
 260,560 6.67 6.76 6.58 0 0 0
07/12/2017
6.67
 423,040 6.58 6.76 6.52 0 0 0
06/12/2017
6.58
 386,330 6.76 6.76 6.40 0 0 0
05/12/2017
6.76
 751,530 6.76 7.13 6.70 17,560 0 0.2
04/12/2017
6.76
 880,860 6.34 6.76 6.34 22,400 0 0.2
01/12/2017
6.34
 440,000 6.34 6.37 6.28 0 0 0
30/11/2017
6.34
 252,840 6.37 6.46 6.31 0 0 0
29/11/2017
6.37
 223,170 6.22 6.40 6.28 0 0 0
28/11/2017
6.22
 290,630 6.37 6.43 6.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |