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)
27/11/2017
6.37
 350,880 6.28 6.55 6.25 0 0 0
24/11/2017
6.28
 210,010 6.07 6.28 6.02 50,000 3,000 0.5
23/11/2017
6.07
 533,050 5.94 6.16 6.04 50,000 8,930 0.4
22/11/2017
5.94
 255,770 5.94 6.10 5.86 100,000 2,930 1.0
21/11/2017
5.94
 161,150 5.95 5.97 5.88 50,000 10 0.5
20/11/2017
5.95
 106,330 6.04 6.04 5.92 0 0 0
17/11/2017
6.04
 402,510 6.04 6.28 5.98 0 0 0
16/11/2017
6.04
 311,550 5.86 6.07 5.76 0 0 0
15/11/2017
5.86
 113,470 6.01 6.10 5.86 33,000 0 0.3
14/11/2017
6.01
 449,080 5.82 6.22 5.92 2,600 0 0.0
13/11/2017
5.82
 352,540 5.44 5.82 5.41 5,000 0 0.0
10/11/2017
5.44
 115,260 5.44 5.46 5.41 27,000 0 0.2
09/11/2017
5.44
 124,600 5.44 5.50 5.40 53,000 0 0.5
08/11/2017
5.44
 148,030 5.50 5.51 5.38 20,000 0 0.2
07/11/2017
5.50
 72,000 5.48 5.59 5.38 37,990 0 0.3
06/11/2017
5.48
 33,600 5.43 5.56 5.31 20,000 0 0.2
03/11/2017
5.43
 228,070 5.27 5.45 5.22 102,010 21,220 0.7
02/11/2017
5.27
 130,010 5.53 5.59 5.27 20,000 0 0.2
01/11/2017
5.53
 134,780 5.56 5.56 5.47 27,560 120 0.3
31/10/2017
5.56
 203,920 5.62 5.66 5.50 58,700 0 0.5
30/10/2017
5.62
 133,990 5.67 5.73 5.62 0 0 0
27/10/2017
5.67
 182,410 5.42 5.74 5.38 1,780 1,640 0.0
26/10/2017
5.42
 274,720 5.71 5.75 5.38 0 15,650 -0.1
25/10/2017
5.71
 349,380 5.97 5.97 5.70 0 21,340 -0.2
24/10/2017
5.97
 439,050 6.19 6.19 5.89 111,300 112,030 -0.0
23/10/2017
6.19
 1,037,520 6.64 6.64 6.19 10,000 43,320 -0.4
20/10/2017
6.64
 315,560 6.73 6.76 6.64 10,600 5,200 0.1
19/10/2017
6.73
 121,780 6.73 6.79 6.70 20,000 0 0.2
18/10/2017
6.73
 227,350 6.73 6.82 6.73 0 74,120 -0.8
17/10/2017
6.73
 175,970 6.76 6.79 6.73 0 0 0
16/10/2017
6.76
 230,530 6.73 6.79 6.70 2,000 1,510 0.0
13/10/2017
6.73
 139,240 6.73 6.79 6.70 500 0 0.0
12/10/2017
6.73
 325,740 6.76 6.82 6.73 6,000 9,160 -0.0
11/10/2017
6.76
 214,280 6.79 6.85 6.76 8,000 0 0.1
10/10/2017
6.79
 190,130 6.73 6.82 6.67 10,360 0 0.1
09/10/2017
6.73
 376,370 6.79 6.82 6.73 0 0 0
06/10/2017
6.79
 178,840 6.89 6.89 6.79 0 6,000 -0.1
05/10/2017
6.89
 313,270 6.82 6.89 6.76 3,200 0 0.0
04/10/2017
6.82
 418,920 6.73 6.85 6.73 0 0 0
03/10/2017
6.73
 334,840 6.95 6.95 6.73 0 0 0
02/10/2017
6.95
 190,190 7.07 7.10 6.95 0 0 0
29/09/2017
7.07
 95,570 7.07 7.13 7.01 21,000 0 0.2
28/09/2017
7.07
 107,200 7.19 7.19 7.04 6,360 0 0.1
27/09/2017
7.19
 180,080 7.16 7.19 7.10 73,650 500 0.9
26/09/2017
7.16
 203,600 7.01 7.22 7.01 8,510 0 0.1
25/09/2017
7.01
 236,630 7.16 7.16 7.01 33,000 0 0.4
22/09/2017
7.16
 168,050 7.22 7.25 7.16 10,000 0 0.1
21/09/2017
7.22
 106,840 7.25 7.34 7.22 21,650 0 0.3
20/09/2017
7.25
 345,810 7.25 7.43 7.16 199,000 500 2.4
19/09/2017
7.25
 383,390 7.22 7.34 7.22 62,300 0 0.7
18/09/2017
7.22
 386,110 7.25 7.40 7.19 12,000 0 0.1
15/09/2017
7.25
 218,320 7.25 7.28 7.13 51,700 0 0.6
14/09/2017
7.25
 549,380 7.10 7.31 7.13 25,640 0 0.3
13/09/2017
7.10
 334,080 6.95 7.16 6.95 66,810 0 0.8
12/09/2017
6.95
 190,740 6.92 7.01 6.85 42,350 0 0.5
11/09/2017
6.92
 115,420 7.04 7.04 6.85 0 5,000 -0.1
08/09/2017
7.04
 356,700 7.19 7.25 7.04 55,000 0 0.6
07/09/2017
7.19
 807,750 6.79 7.22 6.79 7,970 0 0.1
06/09/2017
6.79
 165,760 6.85 6.85 6.76 600 0 0.0
05/09/2017
6.85
 178,440 6.85 6.92 6.82 1,000 0 0.0
01/09/2017
6.85
 169,910 6.89 6.98 6.85 14,800 0 0.2
31/08/2017
6.89
 307,080 6.89 6.98 6.79 19,360 0 0.2
30/08/2017
6.89
 124,550 6.95 7.01 6.82 0 500 -0.0
29/08/2017
6.95
 223,670 6.89 7.01 6.82 44,000 0 0.5
28/08/2017
6.89
 178,260 6.98 7.07 6.79 0 500 -0.0
25/08/2017
6.98
 201,010 7.04 7.07 6.82 7,000 0 0.1
24/08/2017
7.04
 189,150 6.95 7.07 6.95 20,900 5,000 0.2
23/08/2017
6.95
 312,490 6.70 6.95 6.70 189,360 0 2.2
22/08/2017
6.70
 444,860 6.95 7.01 6.70 0 0 0
21/08/2017
6.95
 247,620 7.13 7.22 6.95 0 0 0
18/08/2017
7.13
 251,430 7.19 7.28 7.01 82,200 0 1.0
17/08/2017
7.19
 526,730 7.34 7.40 7.19 104,050 0 1.3
16/08/2017
7.34
 360,430 7.34 7.40 7.31 58,500 0 0.7
15/08/2017
7.34
 228,920 7.52 7.55 7.34 0 0 0
14/08/2017
7.52
 213,590 7.43 7.52 7.31 59,200 0 0.7
11/08/2017
7.43
 365,760 7.40 7.49 7.25 0 28,560 -0.3
10/08/2017
7.40
 385,820 7.43 7.49 7.31 59,000 0 0.7
09/08/2017
7.43
 787,310 7.76 7.76 7.34 99,100 0 1.2
08/08/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
08/08/2017
7.76
 901,060 7.60 7.91 7.67 100,190 0 1.3
07/08/2017
7.61
 1,048,040 7.52 7.72 7.49 106,100 0 1.4
04/08/2017
7.52
 934,850 7.16 7.55 7.19 126,500 0 1.7
03/08/2017
7.16
 272,660 7.13 7.27 7.10 20,000 0 0.3
02/08/2017
7.13
 555,400 7.30 7.30 7.13 30,000 1,910 0.4
01/08/2017
7.30
 441,840 7.27 7.38 7.13 0 0 0
31/07/2017
7.27
 401,670 7.21 7.27 7.13 3,030 50 0.0
28/07/2017
7.21
 554,230 7.13 7.21 7.10 110,000 56,200 0.7
27/07/2017
7.13
 546,930 7.05 7.13 6.96 144,000 0 1.8
26/07/2017
7.05
 393,260 6.85 7.07 6.88 117,440 3,000 1.4
25/07/2017
6.85
 326,670 6.77 6.85 6.71 110,350 0 1.3
24/07/2017
6.77
 452,250 6.82 6.82 6.60 51,000 0 0.6
21/07/2017
6.82
 755,980 6.96 7.19 6.82 106,130 0 1.3
20/07/2017
6.96
 386,370 7.02 7.02 6.79 53,190 0 0.7
19/07/2017
7.02
 404,970 6.60 7.02 6.65 135,400 0 1.7
18/07/2017
6.60
 497,080 6.65 6.68 6.43 50,000 0 0.6
17/07/2017
6.65
 1,167,940 7.05 7.05 6.57 31,500 0 0.4
14/07/2017
7.05
 377,160 7.07 7.16 7.05 34,500 0 0.4
13/07/2017
7.07
 509,810 7.10 7.16 7.05 39,730 0 0.5
12/07/2017
7.10
 287,370 7.05 7.21 7.07 36,000 0 0.5
11/07/2017
7.05
 663,250 7.05 7.16 6.82 24,690 0 0.3
10/07/2017
7.05
 1,246,180 7.41 7.41 6.93 64,560 18,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |