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)
07/07/2017
7.41
 1,930,730 7.94 7.94 7.41 10,200 0 0.1
06/07/2017
7.94
 1,123,350 7.77 8.05 7.72 42,660 72,000 -0.4
05/07/2017
7.77
 1,628,810 7.27 7.77 7.27 31,840 0 0.4
04/07/2017
7.27
 712,010 7.21 7.33 7.16 34,000 0 0.4
03/07/2017
7.21
 1,615,600 7.05 7.27 6.99 29,000 0 0.4
30/06/2017
7.05
 603,760 7.02 7.13 6.96 66,500 30 0.8
29/06/2017
7.02
 947,900 6.93 7.10 6.99 11,500 17,140 -0.1
28/06/2017
6.93
 874,920 6.79 7.02 6.79 47,500 0 0.6
27/06/2017
6.79
 734,000 6.74 6.91 6.71 100,300 14,000 1.0
26/06/2017
6.74
 629,890 6.51 6.77 6.57 71,330 10,000 0.7
23/06/2017
6.51
 931,920 6.43 6.60 6.38 55,800 10,500 0.5
22/06/2017
6.43
 889,190 6.68 6.82 6.43 4,000 10,000 -0.1
21/06/2017
6.68
 1,063,410 6.82 6.82 6.63 30 17,400 -0.2
20/06/2017
6.82
 2,185,300 6.15 6.88 6.65 2,250 2,000 0.0
19/06/2017
6.15
 0 6.15 6.15 6.15 0 0 0
16/06/2017
6.15
 0 6.15 6.15 6.15 0 0 0
15/06/2017
6.15
 0 6.43 6.15 6.43 0 0 0.0
14/06/2017
6.43
 1,066,327 6.15 6.54 6.15 25,600 2,000 0.3
13/06/2017
6.15
 742,314 6.15 6.21 6.04 18,000 7,000 0.1
12/06/2017
6.15
 673,457 6.21 6.26 6.04 0 2,100 -0.0
09/06/2017
6.21
 565,375 6.15 6.32 6.15 50,000 9,400 0.5
08/06/2017
6.15
 692,792 6.21 6.32 6.15 31,500 2,000 0.3
07/06/2017
6.21
 1,727,882 6.04 6.32 6.04 306,500 2,000 3.4
06/06/2017
6.04
 482,724 6.04 6.10 5.98 10,000 2,000 0.1
05/06/2017
6.04
 758,377 6.04 6.15 5.98 115,000 2,900 1.2
02/06/2017
6.04
 865,136 5.82 6.10 5.76 43,000 0 0.5
01/06/2017
5.82
 528,540 5.70 5.82 5.65 30,000 0 0.3
31/05/2017
5.70
 915,464 5.65 5.82 5.59 1,000 0 0.0
30/05/2017
5.65
 1,538,490 5.98 6.10 5.65 85,200 0 0.9
29/05/2017
5.98
 1,742,920 6.04 6.32 5.98 144,000 0 1.6
26/05/2017
6.04
 1,176,643 5.93 6.15 5.87 83,000 0 0.9
25/05/2017
5.93
 991,520 5.87 6.15 5.87 33,000 0 0.4
24/05/2017
5.87
 1,958,138 5.42 5.93 5.37 97,900 0 1.0
23/05/2017
5.42
 731,894 5.48 5.59 5.37 0 0 0
22/05/2017
5.48
 1,369,641 5.42 5.76 5.42 0 0 0
19/05/2017
5.42
 2,173,722 5.03 5.54 4.98 0 0 0
18/05/2017
5.03
 749,021 5.09 5.14 4.98 0 0 0
17/05/2017
5.09
 887,896 5.03 5.14 4.92 0 0 0
16/05/2017
5.03
 780,964 5.20 5.31 5.03 0 0 0
15/05/2017
5.20
 1,581,171 5.03 5.26 5.03 0 0 0
12/05/2017
5.03
 2,456,309 4.75 5.14 4.70 0 0 0
11/05/2017
4.75
 382,060 4.70 4.81 4.70 20,600 0 0.2
10/05/2017
4.70
 639,420 4.75 4.92 4.70 0 0 0
09/05/2017
4.75
 1,073,127 4.42 4.81 4.42 0 204,600 -1.7
08/05/2017
4.42
 320,570 4.47 4.47 4.36 0 55,000 -0.4
05/05/2017
4.47
 102,125 4.53 4.53 4.47 0 5,000 -0.0
04/05/2017
4.53
 231,442 4.47 4.59 4.47 0 0 0
03/05/2017
4.47
 63,999 4.42 4.47 4.42 0 0 0
28/04/2017
4.42
 182,628 4.47 4.47 4.42 1,500 0 0.0
27/04/2017
4.47
 300,736 4.47 4.53 4.42 0 0 0
26/04/2017
4.47
 51,743 4.36 4.47 4.36 0 0 0
25/04/2017
4.36
 210,951 4.36 4.42 4.36 0 0 0
24/04/2017
4.36
 89,346 4.47 4.47 4.36 0 0 0
21/04/2017
4.47
 217,234 4.53 4.59 4.47 0 0 0
20/04/2017
4.53
 161,010 4.53 4.53 4.42 0 0 0
19/04/2017
4.53
 155,534 4.47 4.53 4.42 50,000 0 0.4
18/04/2017
4.47
 505,725 4.42 4.47 4.36 6,500 0 0.1
17/04/2017
4.42
 261,890 4.64 4.64 4.42 500 0 0.0
14/04/2017
4.64
 336,637 4.70 4.70 4.59 1,700 0 0.0
13/04/2017
4.70
 159,500 4.81 4.87 4.70 0 10,000 -0.1
12/04/2017
4.81
 297,636 4.75 4.81 4.70 0 10,000 -0.1
11/04/2017
4.75
 281,314 4.87 4.87 4.75 0 10,000 -0.1
10/04/2017
4.87
 154,089 4.75 4.87 4.70 0 10,000 -0.1
07/04/2017
4.75
 133,600 4.81 4.81 4.75 0 10,000 -0.1
05/04/2017
4.81
 182,480 4.92 4.98 4.75 0 10,000 -0.1
04/04/2017
4.92
 225,770 4.98 4.98 4.92 0 0 0
03/04/2017
4.98
 203,608 4.98 5.03 4.92 0 0 0
31/03/2017
4.98
 574,759 4.92 5.09 4.87 0 10,000 -0.1
30/03/2017
4.92
 221,650 4.87 4.92 4.81 0 0 0
29/03/2017
4.87
 313,342 4.87 4.92 4.75 0 0 0
28/03/2017
4.87
 392,229 4.98 5.03 4.87 0 0 0
27/03/2017
4.98
 925,699 4.64 5.03 4.70 204,800 0 1.8
24/03/2017
4.64
 458,856 4.59 4.70 4.59 0 0 0
23/03/2017
4.59
 254,739 4.70 4.70 4.59 0 0 0
22/03/2017
4.70
 188,435 4.75 4.75 4.64 0 0 0
21/03/2017
4.75
 223,429 4.81 4.81 4.75 0 0 0
20/03/2017
4.81
 418,860 4.59 4.87 4.70 0 0 0
17/03/2017
4.59
 275,374 4.59 4.75 4.59 0 0 0
16/03/2017
4.59
 214,965 4.53 4.59 4.53 0 0 0
15/03/2017
4.53
 170,918 4.59 4.59 4.47 0 0 0
14/03/2017
4.59
 240,755 4.59 4.59 4.47 0 0 0
13/03/2017
4.59
 173,062 4.59 4.59 4.53 0 0 0
10/03/2017
4.59
 216,318 4.70 4.70 4.59 0 0 0
09/03/2017
4.70
 198,388 4.59 4.75 4.59 0 0 0
08/03/2017
4.59
 287,054 4.53 4.70 4.53 0 0 0
07/03/2017
4.53
 303,245 4.53 4.53 4.53 0 0 0
06/03/2017
4.53
 339,580 4.53 4.59 4.53 0 0 0
03/03/2017
4.53
 178,683 4.53 4.59 4.47 0 0 0
02/03/2017
4.53
 346,322 4.47 4.59 4.42 0 0 0
01/03/2017
4.47
 236,760 4.42 4.47 4.36 0 0 0
28/02/2017
4.42
 231,980 4.47 4.53 4.42 0 0 0
27/02/2017
4.47
 527,618 4.47 4.64 4.31 0 0 0
24/02/2017
4.47
 355,573 4.59 4.70 4.47 0 0 0
23/02/2017
4.59
 378,210 4.75 4.81 4.59 11,500 0 0.1
22/02/2017
4.75
 568,816 4.70 4.87 4.70 0 0 0
21/02/2017
4.70
 395,064 4.75 4.87 4.64 0 0 0
20/02/2017
4.75
 628,777 4.53 4.98 4.53 0 0 0
17/02/2017
4.53
 239,725 4.31 4.53 4.36 0 0 0
16/02/2017
4.31
 804,479 4.14 4.53 4.19 0 0 0
15/02/2017
4.14
 100,243 4.08 4.19 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |