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) 		-2.80 -7.75% 8,999,300 -3,224 -0.4
32.55
36.15
33
2 tháng
(2024-11-15) 		-0.70 -2.06% 26,036,400 38,746 1.1
32.55
36.35
33
3 tháng
(2024-10-16) 		-6.45 -16.21% 45,879,500 -594,354 -22.7
32.55
40
33
6 tháng
(2024-07-18) 		-7.95 -19.25% 145,822,400 -928,854 -36.2
32.45
41.30
33
12 tháng
(2024-01-22) 		4.65 16.20% 384,622,800 -1,180,835 -62.1
28.50
45.75
33
24 tháng
(2023-01-27) 		18.65 126.87% 850,070,000 -1,924,500 -74.7
12.20
45.75
33
36 tháng
(2022-02-07) 		7.12 27.17% 1,061,050,300 -2,132,979 -77.8
7.54
45.75
33
60 tháng
(2020-02-10) 		28.14 540.32% 1,535,973,790 -12,573,929 -233.4
3.83
45.75
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2023
22.25
 2,340,600 22.20 22.75 21.95 52,500 120,900 -1.5
02/11/2023
22.20
 1,878,700 20.75 22.20 21 47,000 8,100 0.9
01/11/2023
20.75
 2,066,800 19.40 20.75 19 304,400 0 6.1
31/10/2023
19.40
 2,059,500 20.80 21.30 19.40 196,600 300 4.0
30/10/2023
20.80
 965,200 22.30 22.30 20.80 2,500 21,000 -0.4
27/10/2023
22.30
 1,819,500 21.70 22.40 20.70 23,600 24,300 -0.0
26/10/2023
21.70
 2,539,100 23.30 23.30 21.70 3,200 38,800 -0.8
25/10/2023
23.30
 1,350,200 24 24.20 23.10 0 122,200 -2.9
24/10/2023
24
 1,325,000 23.60 24 23.05 5,000 48,500 -1.0
23/10/2023
23.60
 2,051,800 23.10 24.20 23.15 0 93,300 -2.2
20/10/2023
23.10
 3,125,300 21.60 23.10 20.95 148,100 10,500 2.9
19/10/2023
21.60
 2,714,000 23.20 23.30 21.60 121,200 9,800 2.5
18/10/2023
23.20
 3,429,500 24.85 25.40 23.15 60,300 18,000 1.0
17/10/2023
24.85
 1,167,300 26.70 27.20 24.85 23,700 18,000 0.1
16/10/2023
26.70
 1,622,800 27.40 27.40 26.50 0 58,200 -1.6
13/10/2023
27.40
 1,541,900 27.60 27.70 26.50 0 44,500 -1.2
12/10/2023
27.60
 1,929,100 27.50 28.20 27.40 4,700 66,600 -1.7
11/10/2023
27.50
 1,475,600 26.60 27.50 26.20 13,000 18,900 -0.1
10/10/2023
26.60
 2,183,000 26.60 27.40 26.60 24,800 6,300 0.5
09/10/2023
26.60
 1,312,200 26.20 26.75 25.85 600 72,300 -1.9
06/10/2023
26.20
 1,951,900 25.50 26.25 24.65 64,500 28,200 0.9
05/10/2023
25.50
 1,553,400 26.80 27.15 25.50 6,000 72,400 -1.8
04/10/2023
26.80
 2,638,000 26.35 27.95 24.90 67,900 4,800 1.6
03/10/2023
26.35
 3,317,800 28.30 28.30 26.35 0 80,400 -2.2
02/10/2023
28.30
 1,629,700 28.90 29.20 28.30 12,400 16,300 -0.1
29/09/2023
28.90
 1,738,900 29.50 30 28.50 29,600 88,800 -1.7
28/09/2023
29.50
 2,263,100 28.85 30.10 28.30 5,900 139,500 -3.9
27/09/2023
28.85
 2,953,300 27 28.85 26.80 55,700 57,400 -0.0
26/09/2023
27
 3,125,800 26.95 28.75 26 204,500 45,600 4.3
25/09/2023
26.95
 1,760,700 28.95 29.10 26.95 275,400 34,600 6.7
22/09/2023
28.95
 4,140,200 31.10 31.10 28.95 73,800 20,100 1.6
21/09/2023
31.10
 2,281,800 32.80 32.90 31.10 9,900 84,300 -2.4
20/09/2023
32.80
 1,390,400 32.30 33.45 32.45 700 33,400 -1.1
19/09/2023
32.30
 1,458,200 31.60 32.40 31 5,500 72,100 -2.1
18/09/2023
31.60
 1,231,300 31.45 32 30.90 0 0 0
15/09/2023
31.45
 1,494,400 32 32.60 31.20 13,400 16,300 -0.1
14/09/2023
32
 1,990,600 32.60 33 31.60 23,100 2,900 0.7
13/09/2023
32.60
 2,232,500 32.35 33.60 31.65 7,500 33,600 -0.9
12/09/2023
32.35
 1,879,800 30.25 32.35 30.65 94,500 6,300 2.8
11/09/2023
30.25
 3,308,400 29.90 31.75 29.80 55,600 30,600 0.8
08/09/2023
29.90
 1,093,500 30 30.35 29.80 49,600 4,600 1.4
07/09/2023
30
 1,498,000 30 30.60 29.75 11,700 17,600 -0.2
06/09/2023
30
 1,954,400 28.75 30.75 28.25 33,200 18,200 0.4
05/09/2023
28.75
 1,739,500 28.70 29 28.35 16,700 13,900 0.1
31/08/2023
28.70
 1,861,100 28.15 29.60 28.30 0 46,300 -1.3
30/08/2023
28.15
 3,659,400 26.35 28.15 26.35 83,600 0 2.2
29/08/2023
26.35
 1,876,100 26.30 26.85 26.15 12,500 12,700 -0.0
28/08/2023
26.30
 1,737,900 25.60 26.30 25.65 43,600 0 1.1
25/08/2023
25.60
 1,427,200 25.35 25.70 25 35,200 0 0.9
24/08/2023
25.35
 1,402,900 24.65 25.50 24.45 29,000 4,600 0.6
23/08/2023
24.65
 914,400 25 25.40 24.60 0 34,100 -0.9
22/08/2023
25
 2,271,800 24.10 25 22.50 59,200 64,400 -0.1
21/08/2023
24.10
 1,892,900 24.25 24.85 23.90 43,100 0 1.1
18/08/2023
24.25
 2,843,300 26.05 26.05 24.25 0 84,900 -2.2
17/08/2023
26.05
 2,111,200 25.90 26.85 26 72,400 4,200 1.8
16/08/2023
25.90
 1,321,700 26.10 26.20 25.60 0 2,800 -0.1
15/08/2023
26.10
 1,019,100 26.50 26.70 26.05 0 11,900 -0.3
14/08/2023
26.50
 2,117,300 25.85 26.85 25.80 40,400 14,300 0.7
11/08/2023
25.85
 2,022,300 25 25.85 24.50 28,800 35,300 -0.2
10/08/2023
25
 1,717,900 25.75 25.85 25 5,000 23,800 -0.5
09/08/2023
25.75
 1,813,700 26.25 26.25 25.70 16,600 1,300 0.4
08/08/2023
26.25
 1,470,200 26.80 27.10 26.20 8,300 5,900 0.1
07/08/2023
26.80
 1,075,300 26.35 27.15 26.45 36,300 55,400 -0.5
04/08/2023
26.35
 1,383,300 25.95 26.50 25.85 61,900 1,300 1.6
03/08/2023
25.95
 1,959,600 26 27 25.75 0 86,600 -2.3
02/08/2023
26
 1,433,700 25.40 26 25.30 10,400 1,400 0.2
01/08/2023
25.40
 1,595,300 25.80 26 25.35 1,100 70,000 -1.8
31/07/2023
25.80
 2,141,500 25.20 26.10 25.05 8,900 10,300 -0.0
28/07/2023
25.20
 1,902,700 24.90 25.35 24.85 58,600 0 1.5
27/07/2023
24.90
 2,045,500 25 25.40 24.35 17,600 22,800 -0.1
26/07/2023
25
 1,624,500 24.60 25.15 24.50 83,100 0 2.1
25/07/2023
24.60
 1,933,100 24.95 25.15 24.45 12,200 15,000 -0.1
24/07/2023
24.95
 2,469,100 24.15 25.40 24.65 16,900 7,400 0.2
21/07/2023
24.15
 4,067,900 22.60 24.15 22.80 52,000 18,500 0.8
20/07/2023
22.60
 1,490,700 22.85 22.85 22.30 6,400 49,100 -1.0
19/07/2023
22.85
 2,020,100 22.70 23.35 22.40 1,500 19,000 -0.4
18/07/2023
22.70
 1,240,100 23 23 22.60 0 18,400 -0.4
17/07/2023
23
 1,352,600 22.95 23.40 22.95 33,200 24,100 0.2
14/07/2023
22.95
 1,804,700 23 23.25 22.45 0 36,400 -0.8
13/07/2023
23
 1,375,000 22.95 23.20 22.80 0 18,100 -0.4
12/07/2023
22.95
 1,945,900 22.50 23.50 22.50 0 37,300 -0.9
11/07/2023
22.50
 2,345,000 22.65 22.90 22.35 2,000 1,500 0.0
10/07/2023
22.65
 1,876,700 22.35 22.85 22.45 3,900 14,200 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |