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

34.05
0.65
(1.95%)
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) 		-3.15 -8.71% 9,148,800 -12,624 -0.7
32.55
36.15
33.40
2 tháng
(2024-11-18) 		-2.40 -6.78% 24,466,900 1,646 -0.1
32.55
36.35
33.40
3 tháng
(2024-10-17) 		-7 -17.50% 45,120,900 -596,054 -22.7
32.55
40
33.40
6 tháng
(2024-07-19) 		-6.90 -17.29% 144,270,900 -917,254 -35.7
32.45
40.80
33.40
12 tháng
(2024-01-22) 		4.30 14.98% 384,772,300 -1,190,235 -62.4
28.50
45.75
33.40
24 tháng
(2023-01-27) 		18.30 124.49% 850,219,500 -1,933,900 -75.0
12.20
45.75
33.40
36 tháng
(2022-02-07) 		6.77 25.83% 1,061,199,800 -2,142,379 -78.1
7.54
45.75
33.40
60 tháng
(2020-02-11) 		27.84 539.03% 1,536,113,030 -12,589,879 -233.8
3.83
45.75
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/09/2012
2.69
 123,200 2.90 2.90 2.69 0 0 0
07/09/2012
2.90
 47,100 2.86 2.90 2.86 0 0 0
06/09/2012
2.86
 44,200 2.90 2.94 2.86 0 0 0
05/09/2012
2.90
 24,300 3.07 3.07 2.90 0 1,000 -0.0
04/09/2012
3.07
 11,100 3.07 3.07 2.99 0 0 0
31/08/2012
3.07
 11,800 3.07 3.07 2.99 0 0 0
30/08/2012
3.07
 28,900 3.07 3.16 3.07 0 0 0
29/08/2012
3.07
 56,100 2.90 3.07 2.73 0 0 0
28/08/2012
2.90
 23,100 2.90 2.99 2.78 0 0 0
27/08/2012
2.90
 108,700 3.11 3.11 2.90 0 0 0
24/08/2012
3.11
 123,400 2.94 3.11 2.78 0 0 0
23/08/2012
2.94
 122,700 3.16 3.16 2.94 0 0 0
22/08/2012
3.16
 110,900 3.37 3.37 3.16 0 0 0
21/08/2012
3.37
 122,400 3.58 3.58 3.37 0 0 0
20/08/2012
3.58
 52,700 3.58 3.58 3.53 0 0 0
17/08/2012
3.58
 100 3.53 3.58 3.58 0 0 0
16/08/2012
3.53
 11,700 3.49 3.53 3.45 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |