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

33.50
-0.20
(-0.59%)
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
(2024-12-24) 		-2.15 -6.11% 8,812,400 195 -0.2
32.55
35.85
33.70
2 tháng
(2024-11-25) 		-1.80 -5.16% 22,788,700 -74,754 -2.7
32.55
36.35
33.70
3 tháng
(2024-10-25) 		-3.80 -10.31% 39,365,100 -477,854 -18.0
32.55
38.15
33.70
6 tháng
(2024-07-29) 		-2.85 -7.94% 134,552,500 -557,954 -22.3
32.45
40.80
33.70
12 tháng
(2024-01-29) 		4.30 14.96% 380,359,400 -1,777,235 -80.0
28.75
45.75
33.70
24 tháng
(2023-02-03) 		19.55 144.81% 842,377,100 -2,009,762 -77.5
12.20
45.75
33.70
36 tháng
(2022-02-08) 		6.12 22.75% 1,062,723,400 -2,260,579 -82.3
7.54
45.75
33.70
60 tháng
(2020-02-19) 		27.89 540.91% 1,537,963,960 -12,657,469 -236.1
3.83
45.75
33.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2023
14.60
 2,358,800 14.70 15.25 14.50 0 1,500 -0.0
27/01/2023
14.70
 2,067,100 15.45 15.75 14.70 2,700 6,200 -0.1
19/01/2023
15.45
 1,060,300 15.45 15.85 15.15 100 0 0.0
18/01/2023
15.45
 1,173,400 15.30 15.50 15.20 500 0 0.0
17/01/2023
15.30
 1,771,900 14.50 15.30 14.60 9,800 0 0.1
16/01/2023
14.50
 1,027,100 14.40 14.55 14.10 0 3,100 -0.0
13/01/2023
14.40
 1,242,100 14.20 14.65 14.20 1,000 500 0.0
12/01/2023
14.20
 1,044,000 14.35 14.50 13.95 0 0 -0.1
11/01/2023
14.35
 1,618,500 13.75 14.65 13.85 1,500 9,100 -0.1
10/01/2023
13.75
 704,000 13.70 13.90 13.25 3,100 24,400 -0.3
09/01/2023
13.70
 773,600 13.70 14.10 13.70 1,000 8,400 -0.1
06/01/2023
13.70
 1,420,200 13.80 14.35 13.60 0 41,400 -0.6
05/01/2023
13.80
 1,044,700 13.75 14.10 13.25 11,200 29,200 -0.2
04/01/2023
13.75
 1,496,300 13.50 14.15 13.75 30,200 3,600 0.4
03/01/2023
13.50
 932,800 12.65 13.50 12.65 15,700 0 0.2
30/12/2022
12.65
 737,400 12.70 13.05 12.65 0 46,500 -0.6
29/12/2022
12.70
 855,700 13.60 13.80 12.70 12,000 3,400 0.1
28/12/2022
13.60
 1,145,500 13.40 13.90 13.25 0 41,100 -0.6
27/12/2022
13.40
 1,315,700 12.55 13.40 12.25 91,200 10,051 1.1
26/12/2022
12.55
 1,580,400 13.45 13.45 12.55 0 6,884 -0.1
23/12/2022
13.45
 686,400 13.70 13.75 13.25 2,800 28,900 -0.4
22/12/2022
13.70
 1,190,000 13.20 13.70 13 25,400 0 0.3
21/12/2022
13.20
 1,239,900 13.80 14.45 12.85 19,000 5,300 0.2
20/12/2022
13.80
 3,210,100 14.65 14.65 13.65 30,700 1,000 0.4
19/12/2022
14.65
 1,932,600 14.90 15.70 14.65 3,900 3,700 0.0
16/12/2022
14.90
 2,291,600 15.15 15.50 14.70 0 0 0.3
15/12/2022
15.15
 1,668,200 15.10 15.95 14.80 22,000 0 0.3
14/12/2022
15.10
 3,002,400 14.20 15.15 14.65 0 0 0.0
13/12/2022
14.20
 2,191,000 13.30 14.20 13.20 3,200 0 0.0
12/12/2022
13.30
 3,076,500 14.25 15.10 13.30 600 0 0.0
09/12/2022
14.25
 2,654,400 13.35 14.25 13.50 7,400 19 0.1
08/12/2022
13.35
 1,330,700 12.50 13.35 13.10 0 700 -0.0
07/12/2022
12.50
 2,078,200 12.90 13.40 12.20 0 36,700 -0.5
06/12/2022
12.90
 4,321,200 12.80 13.65 12.90 200 69,400 -0.9
05/12/2022
12.80
 1,283,900 12 12.80 12.70 800 21,609 -0.3
02/12/2022
12
 2,001,800 11.25 12 10.95 4,600 5,700 -0.0
01/12/2022
11.25
 2,057,500 11 11.75 11.20 4,900 6,400 -0.0
30/11/2022
11
 1,253,600 10.30 11 10.30 12,900 46,900 -0.4
29/11/2022
10.30
 2,194,200 9.63 10.30 9.85 6,500 29,400 -0.2
28/11/2022
9.63
 841,100 9 9.63 9.30 0 400 -0.0
25/11/2022
9
 581,000 8.42 9 8.61 14,500 3,800 0.1
24/11/2022
8.42
 440,500 8.33 8.60 8.10 21,600 7,945 0.1
23/11/2022
8.33
 605,400 8.95 9.19 8.33 0 11,456 -0.1
22/11/2022
8.95
 937,900 8.88 9.49 8.80 10,200 16,810 -0.1
21/11/2022
8.88
 715,400 9.01 9.35 8.80 3,000 38,100 -0.3
18/11/2022
9.01
 821,200 8.62 9.10 8.15 5,800 35,900 -0.3
17/11/2022
8.62
 532,800 8.06 8.62 8.25 11,200 17,300 -0.1
16/11/2022
8.06
 1,241,600 7.54 8.06 7.02 56,300 0 0.5
15/11/2022
7.54
 335,200 8.10 8.10 7.54 26,900 0 0.2
14/11/2022
8.10
 911,000 8.70 8.70 8.10 51,800 1,300 0.4
11/11/2022
8.70
 911,400 9.35 9.66 8.70 3,100 14,200 -0.1
10/11/2022
9.35
 646,000 10.05 10.05 9.35 1,000 29,600 -0.3
09/11/2022
10.05
 377,900 10.15 10.55 9.80 8,600 20,000 -0.1
08/11/2022
10.15
 497,700 10.10 10.40 9.62 37,700 11 0.4
07/11/2022
10.10
 1,109,600 10.85 10.95 10.10 0 59,600 -0.6
04/11/2022
10.85
 1,144,300 11.65 11.65 10.85 400 21,202 -0.2
03/11/2022
11.65
 896,000 11.85 12 11.40 7,000 68 0.1
02/11/2022
11.85
 684,000 11.85 12.15 11.60 13,900 8,900 0.1
01/11/2022
11.85
 1,410,600 11.15 11.90 11.20 20,400 1 0.2
31/10/2022
11.15
 848,700 11.20 11.65 10.55 12,600 32,821 -0.2
28/10/2022
11.20
 861,100 10.95 11.50 11.10 0 30,400 -0.3
27/10/2022
10.95
 1,118,700 10.25 10.95 10.20 54,000 2,500 0.5
26/10/2022
10.25
 868,800 11 11.25 10.25 10,300 19,600 -0.1
25/10/2022
11
 1,878,400 11.40 12 10.65 38,800 0 0.4
24/10/2022
11.40
 647,100 12.25 12.40 11.40 19,600 28,800 -0.1
21/10/2022
12.25
 637,600 13.15 13.20 12.25 2,000 28,600 -0.3
20/10/2022
13.15
 720,200 13.60 13.60 13.05 0 9,700 -0.1
19/10/2022
13.60
 340,700 13.60 13.90 13.60 7,800 3,000 0.1
18/10/2022
13.60
 483,600 13.50 14.10 13.60 14,700 900 0.2
17/10/2022
13.50
 287,500 13.70 13.70 13.10 4,000 12,500 -0.1
14/10/2022
13.70
 605,500 13.25 14 13.60 3,300 10,900 -0.1
13/10/2022
13.25
 199,000 13.20 13.45 13.05 0 28,700 -0.4
12/10/2022
13.20
 532,600 12.85 13.65 12.50 4,900 4,500 0.0
11/10/2022
12.85
 419,300 13.80 13.90 12.85 0 2,000 -0.0
10/10/2022
13.80
 501,700 13.30 13.95 12.55 39,300 0 0.5
07/10/2022
13.30
 567,100 14.30 14.30 13.30 34,300 1,200 0.4
06/10/2022
14.30
 542,100 15.35 15.50 14.30 5,000 2,000 0.0
05/10/2022
15.35
 352,100 14.65 15.50 14.90 10,500 0 0.2
04/10/2022
14.65
 598,400 15.30 15.80 14.65 2,300 0 0.0
03/10/2022
15.30
 482,500 16.45 16.45 15.30 100 0 0.0
30/09/2022
16.45
 804,000 15.60 16.65 14.65 23,000 2,000 0.3
29/09/2022
15.60
 455,900 16.60 17.10 15.60 0 0 -0.1
28/09/2022
16.60
 666,100 16.60 17.10 16.40 0 4,634 -0.1
27/09/2022
16.60
 365,200 16.60 17 16.45 0 5,008 -0.1
26/09/2022
16.60
 785,600 17.80 17.80 16.60 100 0 0.0
23/09/2022
17.80
 555,100 17.85 18.35 17.70 200 11,800 -0.2
22/09/2022
17.85
 807,900 17.10 18 16.80 5,700 0 0.1
21/09/2022
17.10
 201,700 17.30 17.35 16.75 0 0 0.1
20/09/2022
17.30
 693,000 16.75 17.40 16.05 6,500 0 0.1
19/09/2022
16.75
 985,600 18 18 16.75 300 1,500 -0.0
16/09/2022
18
 662,300 19 19 18 4,100 8 0.1
15/09/2022
19
 465,100 19.20 19.40 18.90 0 300 0.2
14/09/2022
19.20
 913,300 18.65 19.20 17.95 11,000 1,100 -0.0
13/09/2022
18.65
 514,300 18.65 18.75 18.30 0 21 -0.0
12/09/2022
18.65
 384,200 18.95 19.10 18.60 0 31 0.0
09/09/2022
18.95
 916,700 18.60 18.95 17.50 1,400 0 0.0
08/09/2022
18.60
 613,700 18.80 19.20 18.50 400 17,900 -0.3
07/09/2022
18.80
 1,331,800 19.50 19.75 18.75 100 43,300 -0.8
06/09/2022
19.50
 785,600 19.30 19.80 19.05 300 40,600 -0.8
05/09/2022
19.30
 614,300 19.10 19.50 19.05 0 62,800 -1.2

Chính sách bảo mật | Điều khoản sử dụng |