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

39.80
0
(0%)
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
(2024-08-19) 		1.25 3.27% 27,769,500 -28,000 -1.2
37.90
39.80
39.80
2 tháng
(2024-07-22) 		2.30 6.19% 68,094,200 -286,500 -11.7
32.45
39.80
39.80
3 tháng
(2024-06-20) 		-3.20 -7.50% 102,665,000 -704,800 -29.3
32.45
42.70
39.80
6 tháng
(2024-03-22) 		1.40 3.68% 229,393,500 -2,003,420 -82.3
32.45
45.75
39.80
12 tháng
(2023-09-25) 		12.50 46.38% 463,199,400 -673,165 -44.6
19.40
45.75
39.80
24 tháng
(2022-09-29) 		23.85 152.88% 867,659,400 -1,383,307 -50.8
7.54
45.75
39.80
36 tháng
(2021-10-04) 		20.22 105.18% 1,121,273,600 -1,682,309 -64.6
7.54
45.75
39.80
60 tháng
(2019-10-15) 		33.36 547.54% 1,464,305,100 -11,919,809 -208.4
3.83
45.75
39.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
36
 1,827,500 34.90 36.15 34.80 354,200 58,800 10.5
23/04/2024
34.20
 2,394,300 36.10 36.50 33.80 126,100 358,700 -8.4
22/04/2024
36.20
 2,116,800 35.85 37 35.10 88,600 351,100 -9.3
19/04/2024
34.85
 5,834,200 36 37.15 34.85 40,300 434,000 -14.2
17/04/2024
37.45
 2,692,200 40.60 40.60 37.45 49,500 467,200 -16.4
16/04/2024
39.75
 4,742,200 37.85 40 37.05 549,900 332,000 8.2
15/04/2024
37.70
 4,538,800 40.50 42 37.70 231,700 110,500 4.6
12/04/2024
40.50
 3,940,700 38.55 40.50 38.15 395,100 113,400 11.3
11/04/2024
38.20
 1,703,800 36.40 38.40 36.40 159,500 91,000 2.6
10/04/2024
37.40
 1,118,500 38 38 37.40 0 49,100 -1.9
09/04/2024
38
 1,053,000 36.80 38 36.60 51,900 2,500 1.8
08/04/2024
36.50
 1,849,200 35.95 37.20 35.80 247,800 74,500 6.3
05/04/2024
36
 2,722,900 37.45 37.85 36 16,900 214,800 -7.4
04/04/2024
38.30
 1,713,600 38.80 39.25 38.30 0 48,800 -1.9
03/04/2024
39.25
 2,276,600 39.70 40.70 38.70 83,400 259,300 -7.0
02/04/2024
39.50
 2,273,300 38 39.50 38 4,700 391,400 -15.0
01/04/2024
38.50
 1,677,100 38.40 38.70 37.50 400 53,000 -2.0
29/03/2024
38.50
 915,600 39 39 38.40 4,200 31,500 -1.1
28/03/2024
39
 2,726,100 38 39.50 37.85 698,900 200 26.9
27/03/2024
37.55
 1,009,500 37.80 38.05 37.25 0 17,700 -0.7
26/03/2024
37.65
 905,500 37.10 37.90 36.75 3,000 31,800 -1.1
25/03/2024
37.30
 1,926,300 38.05 38.90 36.60 4,300 155,100 -5.7
22/03/2024
38.05
 2,605,600 37.35 38.75 37.30 41,600 45,100 -0.1
21/03/2024
37.35
 1,779,100 37.35 38.10 37.25 16,400 156,300 -5.3
20/03/2024
37.35
 1,530,400 36.40 37.35 36.10 266,800 17,700 9.2
19/03/2024
36.40
 901,100 36 37.10 36 103,100 40,400 2.3
18/03/2024
36
 4,205,400 38 38.40 35.35 170,400 254,000 -3.3
15/03/2024
38
 1,955,500 38.40 38.70 37.20 73,200 45,000 1.1
14/03/2024
38.40
 2,072,900 38.90 39.50 38.10 29,600 394,600 -14.2
13/03/2024
38.90
 2,819,700 36.85 39 36.65 328,500 129,400 7.4
12/03/2024
36.85
 2,163,500 37 37.45 36.50 74,600 107,700 -1.2
11/03/2024
37
 2,525,200 36.50 37.50 35.80 366,000 148,100 8.1
08/03/2024
36.50
 3,266,500 36.20 37.55 35.90 459,500 14,680 16.4
07/03/2024
36.20
 3,085,900 36.40 37.90 36.05 107,600 900 3.9
06/03/2024
36.40
 3,357,100 35.30 36.50 35.60 185,400 276,262 -3.3
05/03/2024
35.30
 4,743,600 33 35.30 32.30 32,700 293,700 -8.5
04/03/2024
33
 1,893,000 33.25 33.80 32.80 5,000 144,806 -4.7
01/03/2024
33.25
 3,078,400 32.15 34 32.50 236,500 233,600 0.1
29/02/2024
32.15
 2,941,500 31.55 32.80 31.50 299,600 143,400 5.0
28/02/2024
31.55
 1,705,200 31.40 32 31.25 52,400 93,500 -1.3
27/02/2024
31.40
 2,133,900 31.20 32.30 31.35 207,100 37,800 5.4
26/02/2024
31.20
 2,265,600 29.90 31.50 29.75 281,000 251,500 0.8
23/02/2024
29.90
 2,503,600 30.80 31.30 29.90 78,600 260,100 -5.6
22/02/2024
30.80
 1,087,000 31 31 30.75 16,800 1,397 0.5
21/02/2024
31
 1,164,400 31.15 31.15 30.70 11,200 5,800 0.2
20/02/2024
31.15
 2,169,500 30.80 31.95 31 314,300 44,600 8.4
19/02/2024
30.80
 2,000,200 31 31 30.40 35,400 85,600 -1.5
16/02/2024
31
 1,156,800 30.90 31.45 30.80 1,000 100 0.0
15/02/2024
30.90
 1,701,400 31.25 31.30 30.80 28,800 224,100 -6.0
07/02/2024
31.25
 928,400 31.15 31.40 31 47,300 55,800 -0.3
06/02/2024
31.15
 1,411,600 31.15 31.70 30.80 0 321,800 -10.0
05/02/2024
31.15
 1,726,500 31.25 31.50 30.65 1,500 312,500 -9.7
02/02/2024
31.25
 2,140,300 30.90 31.65 30.60 16,800 63,200 -1.4
01/02/2024
30.90
 2,753,900 29.60 31.05 29.65 396,200 12,000 11.7
31/01/2024
29.60
 3,751,700 29.15 30.45 29.25 684,500 10,000 20.1
30/01/2024
29.15
 1,212,900 28.75 29.15 28.50 263,500 154,800 3.2
29/01/2024
28.75
 1,054,000 29.05 29.40 28.75 112,200 35,900 2.2
26/01/2024
29.05
 888,900 29.15 29.40 29 0 3,000 -0.1
25/01/2024
29.15
 1,533,100 28.70 29.40 28.75 436,300 16,200 12.3
24/01/2024
28.70
 1,873,400 28.50 29.50 28.60 72,500 4,700 2.0
23/01/2024
28.50
 1,080,300 28.70 29.05 28.50 14,600 5,000 0.3
22/01/2024
28.70
 1,122,200 28.40 28.80 28.10 24,800 0 0.7
19/01/2024
28.40
 1,163,300 28.60 29.10 28.35 3,000 900 0.1
18/01/2024
28.60
 1,083,200 28.70 29.45 28.50 0 9,500 -0.3
17/01/2024
28.70
 2,100,400 28.35 29.90 28.20 1,600 500 0.0
16/01/2024
28.35
 1,103,200 27.60 28.35 27.50 900 500 0.0
15/01/2024
27.60
 1,585,100 28.40 28.70 27.50 14,100 34,800 -0.6
12/01/2024
28.40
 2,018,400 28.80 29.15 28.20 0 5,300 -0.2
11/01/2024
28.80
 1,723,200 28.70 29.40 28.55 0 30,000 -0.9
10/01/2024
28.70
 1,698,600 29.35 29.45 28.30 0 9,100 -0.3
09/01/2024
29.35
 2,506,100 28.85 29.60 28.80 5,000 3,100 0.1
08/01/2024
28.85
 2,268,500 28.05 28.90 28.15 132,200 14,200 3.4
05/01/2024
28.05
 863,700 28.05 28.20 27.80 0 0 0
04/01/2024
28.05
 1,831,500 28 28.75 28 30,400 8,100 0.6
03/01/2024
28
 859,600 27.70 28 27.55 600 17,200 -0.5
02/01/2024
27.70
 1,722,300 28.30 28.75 27.60 16,600 0 0.5
29/12/2023
28.30
 674,200 28.35 28.65 28.30 0 600 -0.0
28/12/2023
28.35
 1,187,800 28.15 28.70 28.10 0 5,000 -0.1
27/12/2023
28.15
 1,691,100 28.40 28.95 28.15 0 0 0
26/12/2023
28.40
 1,566,700 27.95 28.50 28 0 100 -0.0
25/12/2023
27.95
 1,110,200 27.85 28.30 27.55 100 1,600 -0.0
22/12/2023
27.85
 2,190,200 27.80 28.40 27.80 1,200 20,700 -0.5
21/12/2023
27.80
 727,300 27.85 27.85 27.45 0 0 0
20/12/2023
27.85
 1,121,900 27.80 28.05 27.60 17,200 23,200 -0.2
19/12/2023
27.80
 1,289,000 27.10 27.80 26.95 8,000 0 0.2
18/12/2023
27.10
 913,100 27 27.40 27 7,900 0 0.2
15/12/2023
27
 1,026,100 26.85 27.50 26.80 30,200 500 0.8
14/12/2023
26.85
 889,700 26.85 27.30 26.70 6,600 4,400 0.1
13/12/2023
26.85
 1,297,400 27.40 27.70 26.75 0 12,500 -0.3
12/12/2023
27.40
 594,300 27.30 27.55 27.15 0 8,100 -0.2
11/12/2023
27.30
 1,220,900 27.10 27.60 26.55 0 19,700 -0.5
08/12/2023
27.10
 1,552,300 27.60 27.65 26.90 8,900 0 0.2
07/12/2023
27.60
 3,645,400 28.70 28.85 27 0 40,000 -1.1
06/12/2023
28.70
 1,466,200 28.60 28.90 28.30 0 0 0
05/12/2023
28.60
 1,449,300 28.60 28.70 28.20 0 20,600 -0.6
04/12/2023
28.60
 2,579,900 27.55 29.30 28.10 23,000 500 0.6
01/12/2023
27.55
 1,901,000 27.05 27.60 26.70 13,800 43,600 -0.8
30/11/2023
27.05
 1,784,500 27.30 27.80 26.90 0 20,200 -0.6
29/11/2023
27.30
 1,349,700 27 27.50 27 0 92,800 -2.5
28/11/2023
27
 1,562,100 26.50 27 25.65 33,900 64,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |