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)
08/06/2011
3.13
 386,500 2.93 3.13 2.97 0 0 0
07/06/2011
2.93
 150,200 2.85 2.93 2.77 0 0 0
06/06/2011
2.85
 222,000 2.73 2.89 2.69 0 0 0
03/06/2011
2.73
 717,300 2.61 2.77 2.65 0 20,000 -0.1
02/06/2011
2.61
 39,700 2.45 2.61 2.61 0 0 0
01/06/2011
2.45
 50,400 2.26 2.45 2.42 0 0 0
31/05/2011
2.26
 73,400 2.34 2.38 2.26 0 0 0
30/05/2011
2.34
 114,400 2.45 2.45 2.34 0 0 0
27/05/2011
2.45
 87,100 2.42 2.45 2.30 4,000 0 0.0
26/05/2011
2.42
 273,000 2.38 2.45 2.22 0 0 0
25/05/2011
2.38
 169,500 2.53 2.53 2.38 4,000 0 0.0
24/05/2011
2.53
 129,500 2.65 2.65 2.53 0 0 0
23/05/2011
2.65
 150,000 2.81 2.89 2.65 0 0 0
20/05/2011
2.81
 79,700 2.89 2.93 2.77 0 0 0
19/05/2011
2.89
 288,500 2.93 2.97 2.69 0 0 0
18/05/2011
2.93
 125,800 2.93 3.05 2.77 0 0 0
17/05/2011
2.93
 74,600 2.97 3.01 2.89 0 0 0
16/05/2011
2.97
 91,400 3.13 3.13 2.97 0 0 0
13/05/2011
3.13
 20,100 3.09 3.13 3.09 0 0 0
12/05/2011
3.09
 65,400 3.21 3.21 3.09 0 0 0
11/05/2011
3.21
 25,400 3.17 3.21 3.17 0 0 0
10/05/2011
3.17
 56,900 3.21 3.25 3.17 0 0 0
09/05/2011
3.21
 92,800 3.17 3.25 3.13 0 0 0
06/05/2011
3.17
 32,500 3.09 3.17 3.09 0 0 0
05/05/2011
3.09
 109,800 3.13 3.17 3.09 0 1,000 -0.0
04/05/2011
3.13
 22,600 3.29 3.29 3.13 0 0 0
29/04/2011
3.29
 101,100 3.29 3.33 3.17 0 0 0
28/04/2011
3.29
 8,900 3.21 3.37 3.25 0 0 0
27/04/2011
3.21
 28,600 3.29 3.29 3.21 0 0 0
26/04/2011
3.29
 40,900 3.41 3.41 3.25 0 0 0
25/04/2011
3.41
 116,300 3.29 3.41 3.25 0 0 0
22/04/2011
3.29
 74,900 3.29 3.29 3.09 0 0 0
21/04/2011
3.29
 94,000 3.25 3.41 3.25 0 0 0
20/04/2011
3.25
 51,200 3.29 3.37 3.25 0 0 0
19/04/2011
3.29
 59,200 3.33 3.56 3.29 0 0 0
18/04/2011
3.33
 40,200 3.48 3.48 3.33 0 0 0
15/04/2011
3.48
 106,300 3.48 3.52 3.44 0 0 0
14/04/2011
3.48
 33,200 3.52 3.52 3.44 0 0 0
13/04/2011
3.52
 34,100 3.56 3.56 3.48 0 0 0
08/04/2011
3.56
 12,100 3.56 3.64 3.52 0 0 0
07/04/2011
3.56
 78,700 3.56 3.60 3.48 0 0 0
06/04/2011
3.56
 123,600 3.48 3.64 3.52 0 0 0
05/04/2011
3.48
 82,400 3.48 3.52 3.48 0 0 0
04/04/2011
3.48
 45,600 3.52 3.56 3.48 0 0 0
01/04/2011
3.52
 52,500 3.60 3.60 3.52 0 0 0
31/03/2011
3.60
 77,500 3.64 3.64 3.56 0 0 0
30/03/2011
3.64
 62,100 3.60 3.68 3.48 0 0 0
29/03/2011
3.60
 54,400 3.72 3.72 3.60 0 0 0
28/03/2011
3.72
 80,600 3.68 3.76 3.64 0 0 0
25/03/2011
3.68
 64,900 3.72 3.72 3.64 0 0 0
24/03/2011
3.72
 27,000 3.76 3.76 3.68 0 0 0
23/03/2011
3.76
 42,100 3.76 3.84 3.68 0 0 0
22/03/2011
3.76
 124,500 3.84 3.88 3.72 0 0 0
21/03/2011
3.84
 199,300 3.88 3.96 3.80 0 0 0
18/03/2011
3.88
 195,000 3.76 3.92 3.68 0 0 0
17/03/2011
3.76
 132,700 3.72 3.80 3.68 0 0 0
16/03/2011
3.72
 115,300 3.68 3.72 3.60 0 0 0
15/03/2011
3.68
 176,300 3.80 3.84 3.60 0 0 0
14/03/2011
3.80
 170,800 3.92 4.08 3.68 0 0 0
11/03/2011
3.92
 312,200 3.72 3.92 3.84 0 0 0
10/03/2011
3.72
 144,900 3.44 3.72 3.64 0 0 0
09/03/2011
3.44
 139,200 3.52 3.56 3.44 0 0 0
08/03/2011
3.52
 82,600 3.76 3.84 3.52 0 0 0
07/03/2011
3.76
 158,700 3.72 3.76 3.56 0 0 0
04/03/2011
3.72
 117,100 3.56 3.72 3.60 0 0 0
03/03/2011
3.56
 184,600 3.72 3.72 3.56 0 0 0
02/03/2011
3.72
 130,800 3.88 3.88 3.68 0 0 0
01/03/2011
3.88
 43,500 3.88 3.88 3.84 0 0 0
28/02/2011
3.88
 44,700 4.04 4.04 3.84 0 0 0
25/02/2011
4.04
 105,200 3.96 4.04 3.84 0 0 0
24/02/2011
3.96
 125,100 3.96 3.96 3.76 0 0 0
23/02/2011
3.96
 113,200 3.84 3.96 3.80 0 0 0
22/02/2011
3.84
 92,300 3.84 3.92 3.72 0 0 0
21/02/2011
3.84
 311,400 4.04 4.04 3.84 0 0 0
18/02/2011
4.04
 106,500 4.16 4.32 4.04 0 0 0
17/02/2011
4.16
 23,400 4.24 4.32 4.12 0 0 0
16/02/2011
4.24
 107,100 4.20 4.36 4.16 0 0 0
15/02/2011
4.20
 93,100 4.24 4.24 4.12 0 0 0
14/02/2011
4.24
 77,300 4.36 4.36 4.20 0 0 0
11/02/2011
4.36
 51,200 4.32 4.36 4.24 0 0 0
10/02/2011
4.32
 104,800 4.32 4.40 4.28 0 0 0
09/02/2011
4.32
 206,000 4.24 4.47 4.28 0 0 0
08/02/2011
4.24
 50,000 4.08 4.36 4.16 0 0 0
28/01/2011
4.08
 159,900 4.04 4.12 4.04 0 0 0
27/01/2011
4.04
 31,500 4.00 4.04 4.00 0 0 0
26/01/2011
4.00
 65,700 3.92 4.08 3.96 0 0 0
25/01/2011
3.92
 125,800 3.92 3.96 3.88 0 0 0
24/01/2011
3.92
 119,200 4.12 4.12 3.92 0 0 0
21/01/2011
4.12
 81,300 4.08 4.24 4.04 0 0 0
20/01/2011
4.08
 29,100 4.16 4.28 4.08 0 0 0
19/01/2011
4.16
 42,700 4.20 4.24 4.12 0 0 0
18/01/2011
4.20
 138,200 4.28 4.40 4.20 0 0 0
17/01/2011
4.28
 87,300 4.24 4.47 4.24 0 100 -0.0
14/01/2011
4.24
 67,900 4.20 4.32 4.16 0 0 0
13/01/2011
4.20
 141,500 4.24 4.28 4.16 0 0 0
12/01/2011
4.24
 110,300 4.08 4.36 4.16 0 0 0
11/01/2011
4.08
 163,500 4.28 4.51 4.08 0 100 -0.0
10/01/2011
4.28
 131,800 4.40 4.47 4.24 0 0 0
07/01/2011
4.40
 50,100 4.55 4.63 4.40 0 0 0
06/01/2011
4.55
 62,000 4.40 4.67 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |