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

39.70
-0.10
(-0.25%)
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
(2024-08-19) 		1.25 3.27% 27,769,500 -28,000 -1.2
37.90
39.80
39.80
2 tháng
(2024-07-22) 		2.30 6.19% 68,094,200 -286,500 -11.7
32.45
39.80
39.80
3 tháng
(2024-06-20) 		-3.20 -7.50% 102,665,000 -704,800 -29.3
32.45
42.70
39.80
6 tháng
(2024-03-22) 		1.40 3.68% 229,393,500 -2,003,420 -82.3
32.45
45.75
39.80
12 tháng
(2023-09-25) 		12.50 46.38% 463,199,400 -673,165 -44.6
19.40
45.75
39.80
24 tháng
(2022-09-29) 		23.85 152.88% 867,659,400 -1,383,307 -50.8
7.54
45.75
39.80
36 tháng
(2021-10-04) 		20.22 105.18% 1,121,273,600 -1,682,309 -64.6
7.54
45.75
39.80
60 tháng
(2019-10-15) 		33.36 547.54% 1,464,305,100 -11,919,809 -208.4
3.83
45.75
39.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
22.35
 1,506,400 21.95 22.35 21.40 11,200 27,200 -0.3
06/07/2023
21.95
 3,227,900 22.25 22.65 21.50 0 14,700 -0.3
05/07/2023
22.25
 1,268,400 22.60 22.90 22.20 0 54,800 -1.2
04/07/2023
22.60
 2,965,600 21.75 22.70 21.75 44,600 1,500 1.0
03/07/2023
21.75
 809,100 21.50 21.90 21.50 0 700 -0.0
30/06/2023
21.50
 1,789,500 21.15 21.75 20.85 58,300 100 1.2
29/06/2023
21.15
 1,568,900 21.85 21.85 21.10 9,000 0 0.2
28/06/2023
21.85
 1,794,500 22.45 22.45 21.50 11,100 17,700 -0.2
27/06/2023
22.45
 1,359,700 21.75 22.90 22 8,700 28,100 -0.4
26/06/2023
21.75
 3,849,500 21.70 21.80 20.20 508,200 68,300 9.3
23/06/2023
21.70
 2,618,300 21.40 22 21.05 16,600 22,100 -0.1
22/06/2023
21.40
 2,052,800 21.15 21.60 21.20 38,200 20,100 0.4
21/06/2023
21.15
 5,090,400 19.80 21.15 20 5,300 8,100 -0.1
20/06/2023
19.80
 2,072,500 19.50 19.80 19.30 403,800 16,300 7.6
19/06/2023
19.50
 1,704,900 18.95 19.50 18.85 302,400 1,800 5.8
16/06/2023
18.95
 3,945,200 18.75 19.90 18.80 68,900 42,100 0.5
15/06/2023
18.75
 1,349,900 18.90 19 18.55 6,100 17,800 -0.2
14/06/2023
18.90
 1,666,300 19.30 19.40 18.90 3,400 9,300 -0.1
13/06/2023
19.30
 2,889,600 18.60 19.40 18.65 64,500 0 1.2
12/06/2023
18.60
 1,266,600 18.80 18.95 18.15 600 43,000 -0.8
09/06/2023
18.80
 1,525,900 18.30 18.80 18.30 20,900 19,400 0.0
08/06/2023
18.30
 2,351,400 19.10 19.20 18.30 12,100 45,900 -0.6
07/06/2023
19.10
 1,230,700 19.20 19.40 18.90 5,600 16,500 -0.2
06/06/2023
19.20
 3,016,600 18.70 19.35 18.35 70,300 0 1.3
05/06/2023
18.70
 2,801,800 19.40 19.60 18.60 0 101,500 -1.9
02/06/2023
19.40
 1,977,200 19.35 19.80 19.35 20,000 11,500 0.2
01/06/2023
19.35
 2,379,700 19.15 19.45 18.70 6,500 21,600 -0.3
31/05/2023
19.15
 1,662,600 19.35 19.55 18.90 11,100 47,800 -0.7
30/05/2023
19.35
 2,416,400 19.05 19.80 18.75 18,500 36,900 -0.4
29/05/2023
19.05
 2,067,100 18.80 19.25 18.70 10,100 65,600 -1.0
26/05/2023
18.80
 1,734,700 18.60 19.25 18.60 60,200 0 1.1
25/05/2023
18.60
 2,088,900 19 19 18.30 55,100 16,300 0.7
24/05/2023
19
 4,072,500 18 19.15 18.05 49,400 0 0.9
23/05/2023
18
 3,589,500 17.55 18.35 17.65 0 11,400 -0.2
22/05/2023
17.55
 2,303,400 17.30 17.85 17.45 0 0 0
19/05/2023
17.30
 1,777,800 17.15 17.45 17 0 10,200 -0.2
18/05/2023
17.15
 2,142,100 16.65 17.55 16.60 67,700 200 1.2
17/05/2023
16.65
 2,361,700 17.30 17.35 16.60 0 15,700 -0.3
16/05/2023
17.30
 1,401,500 17 17.30 16.85 34,500 100 0.6
15/05/2023
17
 1,989,900 17.75 17.90 17 400 12,600 -0.2
12/05/2023
17.75
 2,090,300 17.35 17.75 17.25 22,700 0 0.4
11/05/2023
17.35
 2,991,800 17 17.65 17 50,500 0 0.9
10/05/2023
17
 1,958,200 16.90 17.20 16.90 5,800 7,200 -0.0
09/05/2023
16.90
 1,197,200 17.10 17.20 16.70 0 154,200 -2.6
08/05/2023
17.10
 2,314,900 16.75 17.20 16.75 4,200 100,000 -1.6
05/05/2023
16.75
 1,136,500 16.90 17.05 16.50 1,200 100,100 -1.7
04/05/2023
16.90
 1,807,300 16.65 17.10 16.35 10,800 105,500 -1.6
28/04/2023
16.65
 1,389,500 16.25 16.70 16.15 11,300 100 0.2
27/04/2023
16.25
 1,292,000 16.40 16.45 16.10 0 100,000 -1.6
26/04/2023
16.40
 1,351,300 16 16.40 15.80 5,400 92,768 -1.4
25/04/2023
16
 4,179,400 17.20 17.30 16 0 100,000 -1.6
24/04/2023
17.20
 1,322,600 17.45 17.65 17.10 0 100,419 -1.7
21/04/2023
17.45
 2,899,900 16.85 17.90 16.80 1,000 128,800 -2.2
20/04/2023
16.85
 1,449,800 17.20 17.25 16.65 0 123,800 -2.1
19/04/2023
17.20
 2,881,700 17.65 18.15 17.05 800 134,120 -2.3
18/04/2023
17.65
 3,379,000 16.65 17.65 16.50 25,200 115,300 -1.6
17/04/2023
16.65
 1,179,200 16.40 16.90 16.35 28,400 101,000 -1.2
14/04/2023
16.40
 2,062,500 16.70 17.20 16.40 31,100 137,800 -1.7
13/04/2023
16.70
 1,734,900 17 17.10 16.55 0 128,300 -2.1
12/04/2023
17
 1,732,400 17.80 17.80 16.90 0 233,600 -4.0
11/04/2023
17.80
 2,390,500 17.40 17.80 16.60 3,200 105,900 -1.8
10/04/2023
17.40
 2,305,100 17.40 18.30 16.90 0 2,200 -0.0
07/04/2023
17.40
 3,500,800 16.50 17.65 16.50 197,800 5,700 3.4
06/04/2023
16.50
 2,950,500 17.30 17.70 16.40 16,900 66,300 -0.8
05/04/2023
17.30
 2,270,800 17.30 17.40 16.90 2,100 19,100 -0.3
04/04/2023
17.30
 3,369,200 17.10 17.45 16.75 300 0 0.0
03/04/2023
17.10
 2,114,600 16.75 17.40 16.80 2,800 7,700 -0.1
31/03/2023
16.75
 3,549,700 15.90 16.75 15.60 88,600 101,500 -0.2
30/03/2023
15.90
 2,130,900 16 16.45 15.90 3,200 129,700 -2.0
29/03/2023
16
 2,559,900 15.40 16 15.40 1,300 0 0.0
28/03/2023
15.40
 3,059,400 15.35 15.80 15.15 5,100 6,600 -0.0
27/03/2023
15.35
 2,429,100 14.90 15.60 14.85 27,400 0 0.4
24/03/2023
14.90
 2,043,900 15 15.45 14.85 22,700 10,800 0.2
23/03/2023
15
 2,902,800 14.30 15.10 14 14,700 6,000 0.1
22/03/2023
14.30
 2,160,700 14.20 14.60 14.15 0 11,500 -0.2
21/03/2023
14.20
 1,490,800 13.45 14.20 13.35 12,600 23,200 -0.1
20/03/2023
13.45
 1,733,500 13.85 14.20 13.45 0 0 0
17/03/2023
13.85
 1,183,900 13.70 14.30 13.75 2,200 2,200 0
16/03/2023
13.70
 1,452,900 13.50 13.95 13.55 26,800 6,000 0.3
15/03/2023
13.50
 1,255,000 12.65 13.50 13.10 1,800 5,000 -0.0
14/03/2023
12.65
 1,193,500 13.10 13.30 12.55 5,000 19,300 -0.2
13/03/2023
13.10
 1,072,700 13.40 13.50 12.90 0 6,200 -0.1
10/03/2023
13.40
 789,200 13.40 13.50 13.10 200 17,100 -0.2
09/03/2023
13.40
 1,210,400 13.30 13.60 13.35 10,200 0 0.1
08/03/2023
13.30
 1,063,700 12.85 13.30 12.65 13,000 100 0.2
07/03/2023
12.85
 558,500 12.60 13.05 12.65 0 38,500 -0.5
06/03/2023
12.60
 492,800 12.55 13.05 12.60 0 600 -0.0
03/03/2023
12.55
 546,300 13.05 13.20 12.55 2,900 0 0.0
02/03/2023
13.05
 553,900 13.15 13.30 12.75 400 9,700 -0.1
01/03/2023
13.15
 733,700 12.35 13.15 12.20 12,500 0 0.2
28/02/2023
12.35
 725,600 12.20 12.60 12.20 0 7,300 -0.1
27/02/2023
12.20
 1,109,500 13 13 12.20 4,000 1,600 0.0
24/02/2023
13
 660,300 13.50 13.55 13 1,000 10,900 -0.1
23/02/2023
13.50
 1,193,700 13.40 13.50 12.80 1,000 11,500 -0.1
22/02/2023
13.40
 2,448,900 14.30 14.30 13.40 14,000 12,300 0.0
21/02/2023
14.30
 1,364,600 14.20 14.60 14.20 0 5,000 -0.1
20/02/2023
14.20
 1,471,500 13.30 14.20 13.30 24,900 1,000 0.3
17/02/2023
13.30
 846,500 13.40 13.45 13.05 2,000 0 0.0
16/02/2023
13.40
 808,800 12.85 13.40 12.90 13,000 43 0.2
15/02/2023
12.85
 672,500 12.75 13.20 12.70 1,100 1,677 -0.0

Chính sách bảo mật | Điều khoản sử dụng |