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
(2024-08-20) 		0.75 1.92% 28,339,900 -2,400 -0.2
37.90
39.80
39.70
2 tháng
(2024-07-22) 		2.65 7.13% 70,346,600 -296,200 -12.1
32.45
39.80
39.70
3 tháng
(2024-06-21) 		-2.90 -6.79% 103,675,800 -640,000 -26.5
32.45
42.70
39.70
6 tháng
(2024-03-25) 		2.50 6.70% 229,040,300 -2,009,620 -82.6
32.45
45.75
39.70
12 tháng
(2023-09-25) 		12.85 47.68% 465,451,800 -682,865 -45.0
19.40
45.75
39.70
24 tháng
(2022-09-30) 		23.35 141.95% 869,455,900 -1,393,007 -51.1
7.54
45.75
39.70
36 tháng
(2021-10-05) 		19.25 93.64% 1,122,717,700 -1,688,309 -64.9
7.54
45.75
39.70
60 tháng
(2019-10-16) 		33.72 554.07% 1,466,510,790 -11,934,509 -208.9
3.83
45.75
39.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2014
4.34
 177,010 4.44 4.44 4.20 0 0 0
22/04/2014
4.44
 915,920 4.20 4.48 4.02 0 0 0
21/04/2014
4.20
 371,300 4.62 4.62 4.20 0 0 0
18/04/2014
4.62
 449,300 4.90 4.90 4.57 0 1,000 -0.0
17/04/2014
4.90
 460,900 4.71 5.08 4.71 0 0 0
16/04/2014
4.71
 1,096,516 5.22 5.27 4.71 0 0 0
15/04/2014
5.22
 612,914 5.50 5.50 5.22 0 11,900 -0.1
14/04/2014
5.50
 460,570 5.50 5.59 5.41 0 0 0
11/04/2014
5.50
 1,227,810 5.50 5.64 5.36 1,000 0 0.0
10/04/2014
5.50
 793,180 5.50 5.68 5.45 0 0 0
08/04/2014
5.50
 582,200 5.27 5.54 5.27 1,500 0 0.0
07/04/2014
5.27
 608,200 5.18 5.36 5.04 1,500 6,000 -0.1
04/04/2014
5.18
 383,117 5.31 5.36 5.18 0 0 0
03/04/2014
5.31
 579,138 5.08 5.36 5.08 0 1,400 -0.0
02/04/2014
5.08
 810,510 5.27 5.36 4.76 0 14,600 -0.2
01/04/2014
5.27
 863,620 5.59 5.64 5.13 0 10,000 -0.1
31/03/2014
5.59
 1,067,948 5.41 5.73 5.41 2,500 0 0.0
28/03/2014
5.41
 575,400 5.41 5.50 5.36 0 0 0
27/03/2014
5.41
 1,453,300 5.31 5.45 4.99 0 5,000 -0.1
26/03/2014
5.31
 1,397,110 5.54 5.73 5.08 5,000 0 0.1
25/03/2014
5.54
 1,065,640 5.73 5.91 5.54 8,100 0 0.1
24/03/2014
5.73
 851,077 5.22 5.73 5.36 0 0 0
21/03/2014
5.22
 729,200 4.94 5.31 4.94 2,000 0 0.0
20/03/2014
4.94
 788,600 5.08 5.08 4.90 0 15,000 -0.2
19/03/2014
5.08
 1,086,520 4.81 5.08 4.76 2,000 0 0.0
18/03/2014
4.81
 785,686 4.76 4.99 4.76 3,000 0 0.0
17/03/2014
4.76
 1,194,050 4.34 4.76 4.34 0 0 0
14/03/2014
4.34
 1,198,701 4.25 4.44 4.20 1,100 0 0.0
13/03/2014
4.25
 601,310 4.11 4.30 4.11 0 0 0
12/03/2014
4.11
 591,979 4.20 4.20 4.11 0 0 0
11/03/2014
4.20
 700,471 4.20 4.30 4.11 0 0 0
10/03/2014
4.20
 1,352,700 3.93 4.20 3.88 0 0 0
07/03/2014
3.93
 448,210 3.88 3.97 3.84 6,000 0 0.1
06/03/2014
3.88
 181,100 3.84 3.88 3.84 0 0 0
05/03/2014
3.84
 256,000 3.79 3.88 3.79 0 0 0
04/03/2014
3.79
 352,500 3.74 3.79 3.65 100 0 0.0
03/03/2014
3.74
 324,700 3.88 3.88 3.74 0 0 0
28/02/2014
3.88
 237,300 3.88 3.88 3.84 2,000 0 0.0
27/02/2014
3.88
 697,153 3.88 4.02 3.84 4,000 0 0.0
26/02/2014
3.88
 381,700 3.93 3.93 3.84 0 0 0
25/02/2014
3.93
 639,400 3.88 3.93 3.79 0 0 0
24/02/2014
3.88
 192,027 3.84 3.93 3.79 100 0 0.0
21/02/2014
3.84
 531,000 3.84 3.88 3.70 0 0 0
20/02/2014
3.84
 1,419,765 4.02 4.11 3.74 143,600 0 1.2
19/02/2014
4.02
 1,620,330 3.79 4.02 3.84 5,000 0 0.0
18/02/2014
3.79
 1,005,600 3.88 3.88 3.70 3,000 0 0.0
17/02/2014
3.88
 549,300 3.84 3.88 3.70 9,400 0 0.1
14/02/2014
3.84
 1,510,629 3.51 3.84 3.56 0 3,100 -0.0
13/02/2014
3.51
 1,309,141 3.33 3.51 3.33 100 0 0.0
12/02/2014
3.33
 175,299 3.28 3.33 3.23 1,000 0 0.0
11/02/2014
3.28
 580,300 3.33 3.42 3.28 0 0 0
10/02/2014
3.33
 346,810 3.28 3.33 3.23 0 0 0
07/02/2014
3.28
 331,600 3.28 3.33 3.23 0 0 0
06/02/2014
3.28
 302,100 3.28 3.28 3.23 0 0 0
27/01/2014
3.28
 105,200 3.33 3.33 3.23 0 0 0
24/01/2014
3.33
 372,600 3.28 3.33 3.23 0 0 0
23/01/2014
3.28
 181,900 3.19 3.28 3.19 0 3,000 -0.0
22/01/2014
3.19
 319,529 3.23 3.23 3.14 0 20,000 -0.1
21/01/2014
3.23
 549,141 3.28 3.28 3.19 0 300 -0.0
20/01/2014
3.28
 468,636 3.37 3.42 3.23 0 0 0
17/01/2014
3.37
 359,510 3.37 3.47 3.37 0 0 0
16/01/2014
3.37
 132,041 3.42 3.42 3.33 0 0 0
15/01/2014
3.42
 676,524 3.37 3.51 3.37 0 0 0
14/01/2014
3.37
 184,400 3.37 3.42 3.33 100 0 0.0
13/01/2014
3.37
 405,100 3.37 3.42 3.33 0 0 0
10/01/2014
3.37
 252,600 3.47 3.51 3.33 0 0 0
09/01/2014
3.47
 961,221 3.33 3.51 3.33 0 0 0
08/01/2014
3.33
 601,650 3.23 3.37 3.19 0 0 0
07/01/2014
3.23
 245,800 3.23 3.28 3.19 0 0 0
06/01/2014
3.23
 119,127 3.23 3.23 3.14 0 0 0
03/01/2014
3.23
 22,000 3.23 3.23 3.19 0 0 0
02/01/2014
3.23
 71,815 3.23 3.23 3.19 0 0 0
31/12/2013
3.23
 73,200 3.19 3.23 3.10 0 0 0
30/12/2013
3.19
 85,600 3.19 3.19 3.10 0 0 0
27/12/2013
3.19
 116,600 3.19 3.23 3.19 0 0 0
26/12/2013
3.19
 188,700 3.28 3.28 3.19 0 0 0
25/12/2013
3.28
 60,300 3.28 3.28 3.23 0 0 0
24/12/2013
3.28
 127,400 3.28 3.28 3.23 0 0 0
23/12/2013
3.28
 166,500 3.23 3.33 3.23 0 0 0
20/12/2013
3.23
 157,523 3.23 3.28 3.23 100 0 0.0
19/12/2013
3.23
 88,700 3.19 3.33 3.23 0 0 0
18/12/2013
3.19
 40,100 3.19 3.23 3.19 0 0 0
17/12/2013
3.19
 233,800 3.19 3.23 3.19 0 0 0
16/12/2013
3.19
 124,000 3.23 3.23 3.19 0 0 0
13/12/2013
3.23
 187,600 3.19 3.23 3.19 0 0 0
12/12/2013
3.19
 422,100 3.14 3.23 3.05 7,000 0 0.0
11/12/2013
3.14
 421,410 3.28 3.28 3.14 0 0 0
10/12/2013
3.28
 148,600 3.28 3.33 3.23 0 0 0
09/12/2013
3.28
 156,724 3.33 3.33 3.28 0 0 0
06/12/2013
3.33
 171,500 3.33 3.33 3.23 0 0 0
05/12/2013
3.33
 219,115 3.37 3.42 3.28 0 0 0
04/12/2013
3.37
 755,864 3.19 3.37 3.23 0 0 0
03/12/2013
3.19
 149,400 3.19 3.23 3.19 0 0 0
02/12/2013
3.19
 93,836 3.19 3.19 3.14 0 0 0
29/11/2013
3.19
 120,400 3.23 3.23 3.14 0 0 0
28/11/2013
3.23
 36,213 3.23 3.23 3.23 0 0 0
27/11/2013
3.23
 152,607 3.23 3.28 3.19 15,000 0 0.1
26/11/2013
3.23
 224,300 3.23 3.23 3.19 0 0 0
25/11/2013
3.23
 97,500 3.23 3.28 3.19 0 0 0
22/11/2013
3.23
 112,600 3.19 3.23 3.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |