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)
10/07/2015
4.35
 602,300 4.30 4.40 4.30 0 0 0
09/07/2015
4.30
 241,700 4.25 4.30 4.15 0 0 0
08/07/2015
4.25
 308,200 4.30 4.35 4.20 0 0 0
07/07/2015
4.30
 119,600 4.30 4.30 4.25 7,000 0 0.1
06/07/2015
4.30
 259,900 4.25 4.35 4.25 0 0 0
03/07/2015
4.25
 294,440 4.20 4.30 4.20 0 95,000 -0.8
02/07/2015
4.20
 110,300 4.15 4.25 4.15 0 0 0
01/07/2015
4.15
 274,312 4.25 4.25 4.15 0 0 0
30/06/2015
4.25
 209,600 4.30 4.30 4.20 0 0 0
29/06/2015
4.30
 364,815 4.25 4.40 4.25 0 0 0
26/06/2015
4.25
 1,428,780 4.15 4.45 4.10 0 0 0
25/06/2015
4.15
 229,200 4.15 4.20 4.10 0 0 0
24/06/2015
4.15
 433,000 4.10 4.20 4.05 0 0 0
23/06/2015
4.10
 294,517 4.20 4.20 4.10 0 0 0
22/06/2015
4.20
 158,600 4.15 4.20 4.15 0 0 0
19/06/2015
4.15
 373,000 4.10 4.25 4.10 0 0 0
18/06/2015
4.10
 478,100 4.05 4.20 4.05 0 0 0
17/06/2015
4.05
 272,500 4.10 4.10 4.01 5,000 81,600 -0.6
16/06/2015
4.10
 215,300 4.25 4.25 4.10 0 0 0
15/06/2015
4.25
 402,734 4.15 4.35 4.20 0 0 0
12/06/2015
4.15
 456,000 4.01 4.20 4.05 0 0 0
11/06/2015
4.01
 267,800 3.96 4.05 3.96 0 0 0
10/06/2015
3.96
 242,200 3.96 3.96 3.86 0 0 0
09/06/2015
3.96
 166,941 4.05 4.05 3.91 0 0 0
08/06/2015
4.05
 446,200 4.05 4.20 4.05 0 0 0
05/06/2015
4.05
 487,900 3.91 4.05 3.86 0 0 0
04/06/2015
3.91
 348,250 3.81 3.96 3.86 0 0 0
03/06/2015
3.81
 132,300 3.81 3.86 3.76 0 0 0
02/06/2015
3.81
 260,600 3.81 3.91 3.76 0 0 0
01/06/2015
3.81
 212,210 3.81 3.91 3.81 0 0 0
29/05/2015
3.81
 136,715 3.81 3.86 3.76 0 0 0
28/05/2015
3.81
 543,310 3.66 3.91 3.61 7,500 0 0.1
27/05/2015
3.66
 236,100 3.66 3.76 3.61 0 0 0
26/05/2015
3.66
 199,315 3.71 3.71 3.66 0 0 0
25/05/2015
3.71
 229,500 3.57 3.76 3.61 0 0 0
22/05/2015
3.57
 143,900 3.66 3.66 3.57 0 0 0
21/05/2015
3.66
 222,600 3.61 3.71 3.57 0 0 0
20/05/2015
3.61
 254,800 3.37 3.66 3.37 0 0 0
19/05/2015
3.37
 147,313 3.32 3.37 3.27 0 0 0
18/05/2015
3.32
 189,600 3.42 3.42 3.32 0 0 0
15/05/2015
3.42
 139,829 3.42 3.47 3.37 0 0 0
14/05/2015
3.42
 122,300 3.47 3.52 3.37 0 4,300 -0.0
13/05/2015
3.47
 70,600 3.42 3.47 3.42 0 0 0
12/05/2015
3.42
 205,107 3.57 3.57 3.42 0 0 0
11/05/2015
3.57
 41,600 3.57 3.61 3.52 0 0 0
08/05/2015
3.57
 79,307 3.57 3.66 3.57 0 0 0
07/05/2015
3.57
 253,300 3.52 3.61 3.47 85,300 0 0.6
06/05/2015
3.52
 124,500 3.61 3.66 3.52 0 0 0
05/05/2015
3.61
 163,400 3.61 3.66 3.57 4,300 0 0.0
04/05/2015
3.61
 234,100 3.76 3.76 3.61 0 0 0
27/04/2015
3.76
 278,600 3.71 3.76 3.66 0 0 0
24/04/2015
3.71
 706,000 3.86 3.86 3.71 8,200 0 0.1
23/04/2015
3.86
 304,400 3.91 3.96 3.81 500 0 0.0
22/04/2015
3.91
 247,400 3.96 4.05 3.91 10,000 0 0.1
21/04/2015
3.96
 256,900 4.01 4.01 3.91 0 0 0
20/04/2015
4.01
 81,703 4.05 4.05 4.01 0 0 0
17/04/2015
4.05
 210,806 4.01 4.10 4.05 0 0 0
16/04/2015
4.01
 245,500 3.96 4.05 3.96 17,000 0 0.1
15/04/2015
3.96
 123,343 3.96 4.01 3.96 0 0 0
14/04/2015
3.96
 242,359 4.05 4.05 3.66 0 0 0
13/04/2015
4.05
 214,010 4.01 4.05 4.01 0 0 0
10/04/2015
4.01
 303,800 4.01 4.10 4.01 0 0 0
09/04/2015
4.01
 173,500 4.01 4.05 3.96 0 0 0
08/04/2015
4.01
 72,000 3.96 4.05 3.96 0 0 0
07/04/2015
3.96
 43,400 3.96 4.01 3.96 0 0 0
06/04/2015
3.96
 60,000 3.96 4.01 3.96 0 0 0
03/04/2015
3.96
 63,807 4.01 4.05 3.96 0 0 0
02/04/2015
4.01
 138,700 3.96 4.05 3.91 0 0 0
01/04/2015
3.96
 101,400 4.05 4.05 3.91 0 0 0
31/03/2015
4.05
 199,453 4.01 4.10 4.01 0 0 0
30/03/2015
4.01
 121,700 4.05 4.05 4.01 0 0 0
27/03/2015
4.05
 172,050 4.10 4.15 4.05 0 0 0
26/03/2015
4.10
 119,100 4.20 4.20 4.10 0 0 0
25/03/2015
4.20
 61,910 4.20 4.25 4.15 0 0 0
24/03/2015
4.20
 114,300 4.30 4.30 4.20 0 0 0
23/03/2015
4.30
 109,000 4.30 4.30 4.20 0 0 0
20/03/2015
4.30
 128,300 4.25 4.30 4.20 0 0 0
19/03/2015
4.25
 119,700 4.25 4.25 4.20 0 0 0
18/03/2015
4.25
 248,600 4.30 4.30 4.20 0 0 0
17/03/2015
4.30
 180,300 4.30 4.35 4.25 0 0 0
16/03/2015
4.30
 218,500 4.30 4.35 4.25 0 0 0
13/03/2015
4.30
 115,800 4.25 4.35 4.25 0 0 0
12/03/2015
4.25
 59,600 4.25 4.30 4.25 0 0 0
11/03/2015
4.25
 104,800 4.30 4.30 4.20 0 0 0
10/03/2015
4.30
 171,900 4.25 4.30 4.20 0 0 0
09/03/2015
4.25
 210,300 4.40 4.40 4.25 0 0 0
06/03/2015
4.40
 203,300 4.40 4.45 4.35 0 0 0
05/03/2015
4.40
 286,527 4.45 4.54 4.40 0 0 0
04/03/2015
4.45
 765,165 4.25 4.45 4.25 50,000 0 0.4
03/03/2015
4.25
 144,300 4.15 4.25 3.76 0 0 0
02/03/2015
4.15
 331,100 4.20 4.25 4.10 0 0 0
27/02/2015
4.20
 239,200 4.20 4.20 4.15 2,000 0 0.0
26/02/2015
4.20
 110,400 4.15 4.20 4.15 0 0 0
25/02/2015
4.15
 210,600 4.15 4.20 4.15 0 0 0
24/02/2015
4.15
 46,900 4.15 4.20 4.15 0 0 0
13/02/2015
4.15
 75,100 4.20 4.20 4.10 1,900 0 0.0
12/02/2015
4.20
 174,250 4.15 4.25 4.10 13,000 0 0.1
11/02/2015
4.15
 133,020 4.05 4.15 4.05 33,000 0 0.3
10/02/2015
4.05
 93,100 4.05 4.10 4.01 3,000 0 0.0
09/02/2015
4.05
 52,610 4.10 4.10 4.05 8,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |