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

33.40
0.40
(1.21%)
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
(2024-12-16) 		-2.80 -7.75% 8,999,300 -3,224 -0.4
32.55
36.15
33
2 tháng
(2024-11-15) 		-0.70 -2.06% 26,036,400 38,746 1.1
32.55
36.35
33
3 tháng
(2024-10-16) 		-6.45 -16.21% 45,879,500 -594,354 -22.7
32.55
40
33
6 tháng
(2024-07-18) 		-7.95 -19.25% 145,822,400 -928,854 -36.2
32.45
41.30
33
12 tháng
(2024-01-22) 		4.65 16.20% 384,622,800 -1,180,835 -62.1
28.50
45.75
33
24 tháng
(2023-01-27) 		18.65 126.87% 850,070,000 -1,924,500 -74.7
12.20
45.75
33
36 tháng
(2022-02-07) 		7.12 27.17% 1,061,050,300 -2,132,979 -77.8
7.54
45.75
33
60 tháng
(2020-02-10) 		28.14 540.32% 1,535,973,790 -12,573,929 -233.4
3.83
45.75
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2024
39.05
 1,291,800 39.20 39.80 38.85 0 36,800 -1.5
21/08/2024
39.10
 1,708,200 39.10 39.30 38.50 10,900 191,100 -7.0
20/08/2024
39.05
 2,815,800 38.20 40.35 37.70 112,700 84,100 1.1
19/08/2024
38.20
 1,682,000 38.50 38.80 38.10 24,100 59,400 -1.4
16/08/2024
37.95
 3,211,000 36 37.95 35.65 194,800 24,500 6.2
15/08/2024
35.50
 1,408,800 36 36.65 35.50 16,900 36,900 -0.7
14/08/2024
36.15
 1,761,500 36.65 37.10 36.15 111,800 70,600 1.5
13/08/2024
36.35
 1,614,100 36.90 36.90 35.60 3,100 4,700 -0.1
12/08/2024
36.70
 1,520,000 36.20 36.70 36 22,900 5,600 0.6
09/08/2024
36.10
 2,933,000 35.40 36.90 35.10 111,500 2,500 4.0
08/08/2024
34.95
 2,143,100 36 36.15 34.15 0 173,700 -6.2
07/08/2024
36
 1,962,200 36.70 36.70 35.10 5,600 380,000 -13.4
06/08/2024
36.55
 2,494,900 35.20 36.80 34.10 2,300 88,900 -3.0
05/08/2024
34.60
 2,966,900 34.05 35.50 33.55 168,400 75,300 3.2
02/08/2024
34.70
 2,480,100 32.20 34.70 31.35 370,800 0 11.9
01/08/2024
32.45
 2,953,600 35 35.20 32.45 89,000 77,100 0.4
31/07/2024
34.85
 961,800 35.35 35.80 34.80 5,500 28,700 -0.8
30/07/2024
35.20
 851,100 35.75 35.90 34.90 0 49,100 -1.8
29/07/2024
35.90
 989,100 35.30 36.35 35.30 0 49,100 -1.8
26/07/2024
35.15
 1,257,300 35.70 36.05 35.10 0 438,400 -15.5
25/07/2024
35.70
 987,500 35.50 36.20 34.65 27,600 97,700 -2.5
24/07/2024
35.40
 1,802,400 34.10 35.70 33.80 185,100 45,700 4.8
23/07/2024
34.70
 2,197,400 36.90 36.95 34.70 140,800 51,100 3.2
22/07/2024
37.15
 3,828,900 39 39.40 37.15 49,400 129,300 -3.0
19/07/2024
39.90
 1,729,900 40.65 41.60 39.80 62,800 130,500 -2.7
18/07/2024
41.30
 1,701,000 41 41.40 39.80 4,500 25,500 -0.9
17/07/2024
41.10
 2,379,700 42.20 42.50 39.30 8,100 294,600 -12.0
16/07/2024
42.10
 1,609,800 42.30 43.10 42 60,200 4,500 2.4
15/07/2024
42.05
 1,108,000 41.90 42.35 41.50 1,000 44,700 -1.8
12/07/2024
41.70
 1,201,100 41.90 42.35 41.50 0 54,600 -2.3
11/07/2024
42.15
 2,120,900 41.70 42.80 41.45 70,700 27,600 1.8
10/07/2024
41.40
 1,373,600 42 42.10 41.15 2,100 64,800 -2.6
09/07/2024
42
 3,059,800 40.05 42 39.85 149,200 27,500 5.0
08/07/2024
39.75
 1,364,000 39.45 40.05 39.25 18,200 0 0.7
05/07/2024
39.30
 1,126,400 39.80 39.80 38.80 50,700 300 2.0
04/07/2024
39.55
 940,700 40 40.45 39.50 0 33,100 -1.3
03/07/2024
39.65
 754,400 40 40.20 39.50 0 73,200 -2.9
02/07/2024
40.15
 1,183,900 39.75 40.50 39.65 100 69,500 -2.8
01/07/2024
39.60
 869,300 38.90 39.70 38.65 11,400 103,800 -3.6
28/06/2024
38.55
 1,624,300 38.25 40 38.20 138,900 95,400 1.6
27/06/2024
38.50
 1,140,000 39 39.60 38.50 11,400 57,300 -1.8
26/06/2024
39.65
 1,010,100 39.90 40.05 37.75 72,300 36,400 1.4
25/06/2024
39.90
 1,133,000 39.75 40.05 39.10 84,600 28,600 2.2
24/06/2024
39.75
 5,063,300 42.20 42.65 39.75 162,300 40,200 4.9
21/06/2024
42.70
 836,000 42.40 43.10 42.40 7,800 5,000 0.1
20/06/2024
42.65
 1,241,600 43 43.45 42 0 74,500 -3.2
19/06/2024
43.10
 1,215,900 43.10 43.95 42.60 0 11,800 -0.5
18/06/2024
43
 881,000 42.95 43.20 42.70 22,300 0 1.0
17/06/2024
42.70
 1,919,400 42.80 43.40 42.20 76,400 36,900 1.7
14/06/2024
42.80
 2,261,500 45.45 45.85 42.80 45,400 77,300 -1.5
13/06/2024
45.20
 1,003,900 46.40 46.40 45.20 2,000 121,200 -5.5
12/06/2024
45.75
 1,168,000 45.20 46.45 45.10 36,100 6,800 1.3
11/06/2024
45.10
 1,313,300 45.30 45.30 44.50 35,300 30,800 0.2
10/06/2024
44.80
 1,166,400 44.15 45.40 44 111,900 23,000 4.0
07/06/2024
44.35
 1,141,400 44.60 45.15 43.70 4,600 212,800 -9.2
06/06/2024
44.35
 1,184,000 44.80 45 43.90 0 40,636 -1.8
05/06/2024
44.80
 2,557,300 44.10 45.70 43.90 44,800 43,500 0.1
04/06/2024
43.90
 2,100,400 43.10 44.30 43.10 182,200 16,500 7.3
03/06/2024
43.05
 1,265,200 43.30 43.50 43 22,400 33,100 -0.5
31/05/2024
42.50
 1,212,400 43.30 43.50 42.50 13,000 195,300 -7.9
30/05/2024
43.50
 2,146,500 42.10 43.50 41.15 68,400 150,700 -3.5
29/05/2024
42.85
 1,560,300 43.80 43.90 42.55 25,900 69,100 -1.9
28/05/2024
43.85
 2,176,400 42.30 44 42.30 111,100 17,400 4.1
27/05/2024
42.30
 1,055,400 42 42.60 41.50 129,400 217,500 -3.7
24/05/2024
42
 3,994,000 42.50 43.50 40.75 51,200 161,400 -4.7
23/05/2024
43.80
 1,966,300 43.35 43.80 42.30 77,500 52,900 1.0
22/05/2024
43.40
 2,172,000 44.05 44.75 42 25,000 196,000 -7.5
21/05/2024
43.85
 2,094,600 42.70 43.85 42.20 176,300 140,500 1.5
20/05/2024
42.50
 1,926,300 43.35 43.35 42.40 51,000 224,100 -7.5
17/05/2024
43
 1,952,900 42.30 43.70 42.10 40,900 292,700 -10.8
16/05/2024
42.35
 1,535,000 42.90 42.90 42.05 21,100 194,700 -7.4
15/05/2024
42.25
 4,549,600 40.20 42.25 39.50 517,200 50,500 19.1
14/05/2024
39.50
 1,926,300 39.85 40.30 39.25 96,500 109,400 -0.5
13/05/2024
39.85
 2,150,600 40.40 41 39.40 17,600 295,500 -11.2
10/05/2024
40
 3,450,600 38.30 40 37.70 343,700 229,900 4.3
09/05/2024
38.30
 2,042,100 39.40 39.40 38.10 26,000 262,700 -9.2
08/05/2024
38.80
 2,767,400 37.80 39.25 37.20 71,200 69,600 0.0
07/05/2024
37.95
 1,955,000 37.60 38 37.05 156,000 28,500 4.8
06/05/2024
37.30
 4,374,000 35.50 37.30 35 747,000 34,700 26.1
03/05/2024
34.90
 1,545,400 35.50 35.75 34.60 71,200 123,400 -1.8
02/05/2024
34.90
 1,686,100 35.55 35.75 34.30 20,600 363,300 -11.9
26/04/2024
35.50
 1,350,100 34.85 36.25 34.85 46,000 130,300 -3.0
25/04/2024
35.50
 1,398,200 35.85 35.95 35.10 86,200 186,600 -3.6
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

Chính sách bảo mật | Điều khoản sử dụng |