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)
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 38.90 38.90 36.60 4,300 155,100 -5.7
22/03/2024
38.05
 2,605,600 37.60 38.75 37.30 41,600 45,100 -0.1
21/03/2024
37.35
 1,779,100 37.95 38.10 37.25 16,400 156,300 -5.3
20/03/2024
37.35
 1,530,400 36.10 37.35 36.10 266,800 17,700 9.2
19/03/2024
36.40
 901,100 36.30 37.10 36 103,100 40,400 2.3
18/03/2024
36
 4,205,400 38.40 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 37 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 36.40 37.50 35.80 366,000 148,100 8.1
08/03/2024
36.50
 3,266,500 36.75 37.55 35.90 459,500 14,680 16.4
07/03/2024
36.20
 3,085,900 36.50 37.90 36.05 107,600 900 3.9
06/03/2024
35.80
 2,605,500 35.75 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 33.50 33.80 32.80 5,000 144,806 -4.7
01/03/2024
33.25
 3,078,400 32.50 34 32.50 236,500 233,600 0.1
29/02/2024
32.15
 2,941,500 31.90 32.80 31.50 299,600 143,400 5.0
28/02/2024
31.55
 1,705,200 31.50 32 31.25 52,400 93,500 -1.3
27/02/2024
31.40
 2,133,900 31.60 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 30.95 31 30.75 16,800 1,397 0.5
21/02/2024
31
 1,164,400 31.10 31.15 30.70 11,200 5,800 0.2
20/02/2024
31.15
 2,169,500 31.25 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 31.30 31.30 30.80 28,800 224,100 -6.0
07/02/2024
31.25
 928,400 31.40 31.40 31 47,300 55,800 -0.3
06/02/2024
31.15
 1,411,600 31.45 31.70 30.80 0 321,800 -10.0
05/02/2024
31.15
 1,726,500 31.30 31.50 30.65 1,500 312,500 -9.7
02/02/2024
31.25
 2,140,300 31.25 31.65 30.60 16,800 63,200 -1.4
01/02/2024
30.90
 2,753,900 29.65 31.05 29.65 396,200 12,000 11.7
31/01/2024
29.60
 3,751,700 29.45 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 29.40 29.40 28.75 112,200 35,900 2.2
26/01/2024
29.05
 888,900 29.40 29.40 29 0 3,000 -0.1
25/01/2024
29.15
 1,533,100 28.80 29.40 28.75 436,300 16,200 12.3
24/01/2024
28.70
 1,873,400 28.60 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 28.50 28.80 28.10 24,800 0 0.7
19/01/2024
28.40
 1,163,300 29.10 29.10 28.35 3,000 900 0.1
18/01/2024
28.60
 1,083,200 28.80 29.45 28.50 0 9,500 -0.3
17/01/2024
28.70
 2,100,400 28.40 29.90 28.20 1,600 500 0.0
16/01/2024
28.35
 1,103,200 27.50 28.35 27.50 900 500 0.0
15/01/2024
27.60
 1,585,100 28.65 28.70 27.50 14,100 34,800 -0.6
12/01/2024
28.40
 2,018,400 28.50 29.15 28.20 0 5,300 -0.2
11/01/2024
28.80
 1,723,200 28.55 29.40 28.55 0 30,000 -0.9
10/01/2024
28.70
 1,698,600 29.20 29.45 28.30 0 9,100 -0.3
09/01/2024
29.35
 2,506,100 29 29.60 28.80 5,000 3,100 0.1
08/01/2024
28.85
 2,134,400 28.30 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 28.05 28.75 28 30,400 8,100 0.6
03/01/2024
28
 859,600 27.65 28 27.55 600 17,200 -0.5
02/01/2024
27.70
 1,722,300 28.75 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
27/11/2023
26.50
 1,138,400 27.30 27.40 26.50 0 52,200 -1.4
24/11/2023
27.30
 2,725,000 26.40 27.50 25.50 112,500 21,900 2.4
23/11/2023
26.40
 2,255,800 28.35 28.65 26.40 25,300 88,400 -1.8
22/11/2023
28.35
 2,226,200 27.55 28.40 27.30 17,300 54,400 -1.0
21/11/2023
27.55
 1,812,300 27.25 27.70 27.15 23,700 89,700 -1.8
20/11/2023
27.25
 2,828,000 25.80 27.45 25.30 69,200 4,500 1.7
17/11/2023
25.80
 2,743,200 26.60 26.90 25.50 4,900 62,000 -1.5
16/11/2023
26.60
 1,175,700 25.90 26.60 25.55 0 0 0
15/11/2023
25.90
 1,648,000 25.95 27.10 25.90 0 74,600 -2.0
14/11/2023
25.95
 2,043,100 25.70 26.60 25.60 4,700 128,800 -3.2
13/11/2023
25.70
 1,660,600 25.05 25.80 25 14,500 8,100 0.2
10/11/2023
25.05
 2,414,300 25.55 26.30 24.85 55,600 4,300 1.3
09/11/2023
25.55
 2,256,700 24.90 26.40 25.10 39,900 154,100 -3.0
08/11/2023
24.90
 2,624,600 23.30 24.90 22.95 58,100 33,200 0.6
07/11/2023
23.30
 1,830,800 23.10 23.65 22.65 16,800 93,200 -1.8
06/11/2023
23.10
 1,592,500 22.25 23.25 22.25 123,200 46,300 1.8
03/11/2023
22.25
 2,340,600 22.20 22.75 21.95 52,500 120,900 -1.5

Chính sách bảo mật | Điều khoản sử dụng |