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) 		-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)
27/10/2011
2.53
 82,000 2.65 2.65 2.53 0 1,900 -0.0
26/10/2011
2.65
 49,300 2.57 2.65 2.57 0 0 0
25/10/2011
2.57
 61,500 2.61 2.65 2.53 0 0 0
24/10/2011
2.61
 98,400 2.69 2.69 2.53 0 0 0
21/10/2011
2.69
 153,200 2.53 2.69 2.57 0 0 0
20/10/2011
2.53
 17,700 2.57 2.57 2.53 0 0 0
19/10/2011
2.57
 60,300 2.49 2.61 2.53 0 0 0
18/10/2011
2.49
 33,700 2.57 2.57 2.49 0 0 0
17/10/2011
2.57
 51,200 2.49 2.57 2.45 0 0 0
14/10/2011
2.49
 149,500 2.49 2.49 2.42 0 0 0
13/10/2011
2.49
 84,000 2.53 2.53 2.42 0 0 0
12/10/2011
2.53
 137,700 2.57 2.57 2.45 0 0 0
11/10/2011
2.57
 52,900 2.57 2.65 2.57 0 0 0
10/10/2011
2.57
 153,600 2.73 2.73 2.57 0 0 0
07/10/2011
2.73
 61,000 2.81 2.81 2.69 0 0 0
06/10/2011
2.81
 64,500 2.69 2.81 2.69 0 0 0
05/10/2011
2.69
 51,000 2.65 2.77 2.65 0 0 0
04/10/2011
2.65
 64,200 2.57 2.65 2.57 0 0 0
03/10/2011
2.57
 135,400 2.61 2.61 2.53 0 0 0
30/09/2011
2.61
 163,200 2.73 2.77 2.57 0 0 0
29/09/2011
2.73
 151,700 2.81 2.81 2.69 0 0 0
28/09/2011
2.81
 196,600 2.77 2.89 2.77 0 0 0
27/09/2011
2.77
 283,400 2.85 2.93 2.77 0 0 0
26/09/2011
2.85
 65,900 2.85 2.97 2.81 0 0 0
23/09/2011
2.85
 85,200 2.89 2.89 2.77 0 0 0
22/09/2011
2.89
 76,400 2.89 2.97 2.73 0 0 0
21/09/2011
2.89
 116,500 2.89 2.97 2.81 0 0 0
20/09/2011
2.89
 216,000 3.05 3.21 2.89 0 0 0
19/09/2011
3.05
 72,800 2.97 3.21 3.01 0 0 0
16/09/2011
2.97
 174,200 3.09 3.17 2.97 0 0 0
15/09/2011
3.09
 119,200 3.13 3.17 3.05 0 2,100 -0.0
14/09/2011
3.13
 552,300 3.21 3.33 3.13 0 0 0
13/09/2011
3.21
 659,100 3.13 3.25 3.09 0 0 0
12/09/2011
3.13
 149,100 3.05 3.13 3.01 0 0 0
09/09/2011
3.05
 103,500 3.09 3.17 2.97 0 0 0
08/09/2011
3.09
 292,700 3.05 3.21 3.05 5,000 0 0.0
07/09/2011
3.05
 261,100 2.85 3.05 2.93 0 39,000 -0.3
06/09/2011
2.85
 164,100 2.97 2.97 2.85 0 0 0
05/09/2011
2.97
 192,700 3.17 3.25 2.97 1,000 0 0.0
01/09/2011
3.17
 320,500 3.05 3.21 3.09 0 0 0
31/08/2011
3.05
 196,800 2.97 3.17 2.97 0 0 0
30/08/2011
2.97
 365,000 2.89 3.05 2.97 0 0 0
29/08/2011
2.89
 245,400 2.73 2.89 2.73 0 0 0
26/08/2011
2.73
 90,300 2.73 2.81 2.65 0 0 0
25/08/2011
2.73
 78,800 2.73 2.77 2.73 0 0 0
24/08/2011
2.73
 69,000 2.73 2.85 2.69 0 0 0
23/08/2011
2.73
 105,800 2.85 2.89 2.73 0 1,500 -0.0
22/08/2011
2.85
 159,200 2.73 2.85 2.69 0 0 0
19/08/2011
2.73
 40,400 2.77 2.77 2.69 0 0 0
18/08/2011
2.77
 89,100 2.73 2.85 2.77 0 0 0
17/08/2011
2.73
 119,300 2.57 2.73 2.61 0 0 0
16/08/2011
2.57
 29,000 2.53 2.61 2.53 0 0 0
15/08/2011
2.53
 31,900 2.57 2.57 2.53 0 0 0
12/08/2011
2.57
 41,800 2.49 2.57 2.49 0 0 0
11/08/2011
2.49
 17,900 2.57 2.57 2.45 0 0 0
10/08/2011
2.57
 21,000 2.53 2.61 2.57 100 0 0.0
09/08/2011
2.53
 145,800 2.65 2.65 2.53 0 0 0
08/08/2011
2.65
 48,000 2.69 2.73 2.61 0 2,000 -0.0
05/08/2011
2.69
 21,700 2.73 2.73 2.69 0 0 0
04/08/2011
2.73
 70,300 2.61 2.73 2.61 0 0 0
03/08/2011
2.61
 13,800 2.57 2.61 2.53 0 0 0
02/08/2011
2.57
 61,700 2.65 2.65 2.57 0 0 0
01/08/2011
2.65
 29,300 2.81 2.81 2.65 0 0 0
29/07/2011
2.81
 23,300 2.81 2.81 2.69 0 0 0
28/07/2011
2.81
 46,300 2.81 2.89 2.73 0 0 0
27/07/2011
2.81
 121,500 2.73 2.81 2.69 0 0 0
26/07/2011
2.73
 10,300 2.69 2.73 2.69 0 0 0
25/07/2011
2.69
 45,000 2.69 2.77 2.65 0 0 0
22/07/2011
2.69
 7,700 2.73 2.77 2.69 0 0 0
21/07/2011
2.73
 31,000 2.81 2.81 2.73 0 0 0
20/07/2011
2.81
 94,500 2.73 2.81 2.65 0 0 0
19/07/2011
2.73
 59,300 2.73 2.73 2.65 0 0 0
18/07/2011
2.73
 34,400 2.73 2.77 2.69 0 0 0
15/07/2011
2.73
 55,300 2.77 2.77 2.69 0 0 0
14/07/2011
2.77
 47,900 2.81 2.81 2.69 0 0 0
13/07/2011
2.81
 38,400 2.81 2.93 2.77 2,000 0 0.0
12/07/2011
2.81
 34,800 2.73 2.81 2.73 0 0 0
11/07/2011
2.73
 65,400 2.85 2.85 2.73 0 0 0
08/07/2011
2.85
 33,900 2.89 2.89 2.77 0 0 0
07/07/2011
2.89
 36,000 2.93 2.97 2.85 2,000 0 0.0
06/07/2011
2.93
 48,000 2.93 3.01 2.85 0 0 0
05/07/2011
2.93
 97,300 2.77 2.93 2.89 0 0 0
04/07/2011
2.77
 56,500 2.73 2.77 2.69 0 0 0
01/07/2011
2.73
 64,400 2.85 2.85 2.69 0 0 0
30/06/2011
2.85
 40,000 2.89 2.89 2.81 0 0 0
29/06/2011
2.89
 44,800 2.89 2.93 2.81 0 0 0
28/06/2011
2.89
 103,200 2.93 3.01 2.89 0 0 0
27/06/2011
2.93
 27,800 2.97 2.97 2.89 0 0 0
24/06/2011
2.97
 57,200 2.93 3.05 2.89 0 1,000 -0.0
23/06/2011
2.93
 88,400 2.97 3.09 2.89 0 0 0
22/06/2011
2.97
 104,000 3.17 3.25 2.97 0 0 0
21/06/2011
3.17
 97,900 3.05 3.21 2.93 0 0 0
20/06/2011
3.05
 75,600 3.09 3.17 2.97 0 0 0
17/06/2011
3.09
 174,900 3.17 3.17 3.01 0 0 0
16/06/2011
3.17
 418,000 3.21 3.25 3.01 0 0 0
15/06/2011
3.21
 47,100 3.37 3.37 3.21 0 0 0
14/06/2011
3.37
 305,400 3.60 3.64 3.37 0 0 0
13/06/2011
3.60
 225,200 3.44 3.64 3.56 0 0 0
10/06/2011
3.44
 283,100 3.33 3.44 3.41 0 0 0
09/06/2011
3.33
 326,400 3.13 3.33 2.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |