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)
30/01/2013
3.41
 136,600 3.45 3.49 3.41 4,500 6,000 -0.0
29/01/2013
3.45
 276,900 3.45 3.49 3.37 0 0 0
28/01/2013
3.45
 485,700 3.41 3.53 3.37 0 0 0
25/01/2013
3.41
 159,100 3.37 3.45 3.32 100 0 0.0
24/01/2013
3.37
 158,000 3.24 3.37 3.24 0 0 0
23/01/2013
3.24
 260,200 3.20 3.28 3.20 0 0 0
22/01/2013
3.20
 349,800 3.32 3.32 3.16 0 0 0
21/01/2013
3.32
 336,200 3.37 3.45 3.28 0 0 0
18/01/2013
3.37
 357,700 3.49 3.53 3.37 0 0 0
17/01/2013
3.49
 338,200 3.58 3.66 3.45 0 0 0
16/01/2013
3.58
 627,400 3.58 3.79 3.58 13,000 5,000 0.1
15/01/2013
3.58
 1,218,800 3.32 3.62 3.32 15,000 0 0.1
14/01/2013
3.32
 139,800 3.37 3.37 3.24 0 0 0
11/01/2013
3.37
 372,100 3.37 3.53 3.32 0 0 0
10/01/2013
3.37
 188,300 3.24 3.41 3.20 0 0 0
09/01/2013
3.24
 610,500 3.24 3.49 3.16 5,000 0 0.0
08/01/2013
3.24
 299,400 3.24 3.28 3.16 3,000 2,000 0.0
07/01/2013
3.24
 338,500 3.24 3.32 3.20 0 0 0
04/01/2013
3.24
 168,300 3.20 3.24 3.11 0 0 0
03/01/2013
3.20
 308,500 3.28 3.32 3.07 5,100 0 0.0
02/01/2013
3.28
 412,800 3.07 3.28 3.07 0 0 0
28/12/2012
3.07
 430,700 2.99 3.07 2.94 0 0 0
27/12/2012
2.99
 570,200 2.94 3.07 2.99 0 0 0
26/12/2012
2.94
 519,600 2.78 2.94 2.78 100 0 0.0
25/12/2012
2.78
 251,200 2.82 2.86 2.78 0 0 0
24/12/2012
2.82
 254,100 2.69 2.86 2.73 0 0 0
21/12/2012
2.69
 123,700 2.69 2.69 2.65 0 0 0
20/12/2012
2.69
 142,900 2.78 2.78 2.69 0 0 0
19/12/2012
2.78
 155,700 2.69 2.82 2.69 0 0 0
18/12/2012
2.69
 126,800 2.73 2.73 2.69 0 0 0
17/12/2012
2.73
 60,100 2.73 2.78 2.69 0 0 0
14/12/2012
2.73
 133,100 2.73 2.78 2.69 100 0 0.0
13/12/2012
2.73
 224,300 2.82 2.82 2.73 0 0 0
12/12/2012
2.82
 265,300 2.73 2.86 2.69 0 0 0
11/12/2012
2.73
 91,100 2.82 2.82 2.69 0 0 0
10/12/2012
2.82
 423,900 2.65 2.82 2.65 0 0 0
07/12/2012
2.65
 132,100 2.69 2.69 2.65 0 0 0
06/12/2012
2.69
 61,100 2.73 2.73 2.65 0 0 0
05/12/2012
2.73
 82,500 2.69 2.73 2.65 0 0 0
04/12/2012
2.69
 50,900 2.65 2.69 2.65 0 0 0
03/12/2012
2.65
 30,300 2.61 2.65 2.57 0 0 0
30/11/2012
2.61
 59,600 2.65 2.65 2.61 0 0 0
29/11/2012
2.65
 30,700 2.65 2.69 2.61 0 0 0
28/11/2012
2.65
 8,100 2.61 2.65 2.61 0 0 0
27/11/2012
2.61
 31,100 2.65 2.65 2.57 0 0 0
26/11/2012
2.65
 209,400 2.69 2.73 2.57 17,000 0 0.1
23/11/2012
2.69
 24,700 2.69 2.73 2.65 0 0 0
22/11/2012
2.69
 32,100 2.69 2.69 2.65 0 0 0
21/11/2012
2.69
 35,700 2.73 2.73 2.69 0 0 0
20/11/2012
2.73
 48,800 2.73 2.73 2.65 0 0 0
19/11/2012
2.73
 33,900 2.73 2.73 2.65 100 0 0.0
16/11/2012
2.73
 9,500 2.69 2.73 2.65 0 0 0
15/11/2012
2.69
 49,000 2.78 2.78 2.65 0 0 0
14/11/2012
2.78
 20,800 2.73 2.78 2.73 0 0 0
13/11/2012
2.73
 30,400 2.82 2.82 2.73 0 0 0
12/11/2012
2.82
 186,800 2.78 2.86 2.69 0 0 0
09/11/2012
2.78
 66,800 2.69 2.78 2.61 0 0 0
08/11/2012
2.69
 15,400 2.73 2.73 2.61 0 6,000 -0.0
07/11/2012
2.73
 44,900 2.61 2.73 2.61 0 0 0
06/11/2012
2.61
 54,400 2.57 2.61 2.52 0 0 0
05/11/2012
2.57
 29,000 2.57 2.61 2.52 0 0 0
02/11/2012
2.57
 145,900 2.69 2.69 2.52 0 0 0
01/11/2012
2.69
 11,500 2.65 2.73 2.65 0 0 0
31/10/2012
2.65
 44,200 2.65 2.73 2.65 400 0 0.0
30/10/2012
2.65
 24,600 2.69 2.78 2.65 0 0 0
29/10/2012
2.69
 19,800 2.78 2.78 2.69 100 0 0.0
26/10/2012
2.78
 34,300 2.73 2.78 2.69 0 0 0
25/10/2012
2.73
 39,600 2.73 2.73 2.65 0 0 0
24/10/2012
2.73
 29,000 2.78 2.78 2.69 0 0 0
23/10/2012
2.78
 38,800 2.78 2.86 2.73 0 0 0
22/10/2012
2.78
 57,500 2.82 2.82 2.65 200 0 0.0
19/10/2012
2.82
 60,000 2.90 2.90 2.82 0 0 0
18/10/2012
2.90
 124,700 2.90 2.94 2.90 0 0 0
17/10/2012
2.90
 103,900 2.99 2.99 2.90 0 0 0
16/10/2012
2.99
 173,300 2.82 2.99 2.86 0 0 0
15/10/2012
2.82
 96,400 2.86 2.90 2.78 0 0 0
12/10/2012
2.86
 85,900 2.94 3.03 2.82 0 0 0
11/10/2012
2.94
 421,400 2.78 2.94 2.86 0 0 0
10/10/2012
2.78
 186,500 2.73 2.82 2.65 0 0 0
09/10/2012
2.73
 101,000 2.73 2.82 2.69 0 0 0
08/10/2012
2.73
 164,700 2.65 2.73 2.65 0 1,700 -0.0
05/10/2012
2.65
 57,100 2.65 2.65 2.57 0 0 0
04/10/2012
2.65
 40,100 2.61 2.65 2.57 0 0 0
03/10/2012
2.61
 95,600 2.57 2.65 2.52 0 0 0
02/10/2012
2.57
 55,900 2.52 2.57 2.52 0 0 0
01/10/2012
2.52
 135,000 2.61 2.61 2.52 0 0 0
28/09/2012
2.61
 29,400 2.65 2.65 2.52 0 0 0
27/09/2012
2.65
 38,400 2.61 2.65 2.57 0 0 0
26/09/2012
2.61
 20,700 2.57 2.61 2.57 0 0 0
25/09/2012
2.57
 34,600 2.61 2.61 2.57 0 0 0
24/09/2012
2.61
 41,900 2.69 2.69 2.57 0 0 0
21/09/2012
2.69
 54,100 2.69 2.73 2.65 0 0 0
20/09/2012
2.69
 34,200 2.65 2.73 2.57 0 0 0
19/09/2012
2.65
 150,700 2.61 2.69 2.48 0 6,000 -0.0
18/09/2012
2.61
 151,400 2.73 2.73 2.57 0 0 0
17/09/2012
2.73
 38,200 2.78 2.78 2.65 0 0 0
14/09/2012
2.78
 116,400 2.73 2.82 2.73 0 0 0
13/09/2012
2.73
 103,900 2.57 2.73 2.48 0 0 0
12/09/2012
2.57
 44,200 2.61 2.73 2.57 2,000 0 0.0
11/09/2012
2.61
 126,400 2.69 2.69 2.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |