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

39.90
0.20
(0.50%)
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
(2024-08-20) 		0.75 1.92% 28,339,900 -2,400 -0.2
37.90
39.80
39.70
2 tháng
(2024-07-22) 		2.65 7.13% 70,346,600 -296,200 -12.1
32.45
39.80
39.70
3 tháng
(2024-06-21) 		-2.90 -6.79% 103,675,800 -640,000 -26.5
32.45
42.70
39.70
6 tháng
(2024-03-25) 		2.50 6.70% 229,040,300 -2,009,620 -82.6
32.45
45.75
39.70
12 tháng
(2023-09-25) 		12.85 47.68% 465,451,800 -682,865 -45.0
19.40
45.75
39.70
24 tháng
(2022-09-30) 		23.35 141.95% 869,455,900 -1,393,007 -51.1
7.54
45.75
39.70
36 tháng
(2021-10-05) 		19.25 93.64% 1,122,717,700 -1,688,309 -64.9
7.54
45.75
39.70
60 tháng
(2019-10-16) 		33.72 554.07% 1,466,510,790 -11,934,509 -208.9
3.83
45.75
39.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
19.81
 738,600 19.85 20.05 18.50 37,000 8,600 0.7
25/04/2022
19.85
 447,000 21.32 21.80 19.85 100 21,400 -0.6
22/04/2022
21.32
 421,300 21.32 22.28 20.69 0 900 -0.0
21/04/2022
21.32
 861,300 20.77 21.88 19.89 49,200 0 1.3
20/04/2022
20.77
 526,600 22.00 22.36 20.77 21,500 0 0.6
19/04/2022
22.00
 584,800 23.63 23.87 22.00 15,000 1,100 0.4
18/04/2022
23.63
 1,178,500 25.38 25.38 23.63 100 400 -0.0
15/04/2022
25.38
 413,800 25.98 26.37 25.38 3,600 0 0.1
14/04/2022
25.98
 375,500 26.65 27.05 25.94 0 0 0
13/04/2022
26.65
 506,900 26.10 27.45 25.22 0 2,900 -0.1
12/04/2022
26.10
 483,100 26.65 27.33 26.10 0 20,400 -0.7
08/04/2022
26.65
 739,400 28.24 28.44 26.65 0 0 0
07/04/2022
28.24
 1,115,900 29.04 29.40 28.24 900 17,800 -0.6
06/04/2022
29.04
 691,500 28.88 29.44 28.68 8,600 0 0.3
05/04/2022
28.88
 1,047,500 29.48 30.23 28.84 2,600 100 0.1
04/04/2022
29.48
 2,177,800 27.57 29.48 27.77 16,100 0 0.6
01/04/2022
27.57
 553,600 26.77 27.57 26.33 11,300 0 0.4
31/03/2022
26.77
 282,200 26.89 27.45 26.65 1,000 0 0.0
30/03/2022
26.89
 512,500 27.21 27.77 26.73 0 9,600 -0.3
29/03/2022
27.21
 359,200 26.77 27.45 26.81 300 9,800 -0.3
28/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
28/03/2022
26.77
 679,500 27.33 28.16 26.18 1,200 35,000 -1.2
25/03/2022
27.33
 660,500 27.59 28.14 27.29 7,300 6,400 0.0
24/03/2022
27.59
 440,100 27.77 27.99 27.40 3,800 0 0.1
23/03/2022
27.77
 637,800 28.29 28.51 27.63 2,700 200 0.1
22/03/2022
28.29
 652,500 27.63 28.33 27.77 15,600 0 0.6
21/03/2022
27.63
 267,500 27.22 27.85 27.48 28,900 0 1.1
18/03/2022
27.22
 396,400 26.85 27.48 26.81 5,000 0 0.2
17/03/2022
26.85
 279,100 26.89 27.18 26.81 0 0 0
16/03/2022
26.89
 240,600 26.52 27.11 26.59 2,600 0 0.1
15/03/2022
26.52
 295,000 26.23 26.96 26.12 500 300 0.0
14/03/2022
26.23
 821,500 27.40 27.48 26.15 0 23,500 -0.9
11/03/2022
27.40
 691,300 28.44 28.44 27.40 2,400 17,400 -0.6
10/03/2022
28.44
 413,900 28.07 29.25 28.36 100 3,200 -0.1
09/03/2022
28.07
 873,200 28.51 28.80 26.67 5,400 20,700 -0.6
08/03/2022
28.51
 793,000 28.95 29.69 28.36 100 11,600 -0.5
07/03/2022
28.95
 836,400 29.47 29.47 28.77 18,700 8,700 0.4
04/03/2022
29.47
 1,067,200 29.47 30.39 29.47 200 12,400 -0.5
03/03/2022
29.47
 807,400 29.03 29.47 28.58 0 10,400 -0.4
02/03/2022
29.03
 1,502,500 29.84 29.91 28.29 900 34,800 -1.3
01/03/2022
29.84
 1,183,800 30.06 30.13 29.32 0 2,800 -0.1
28/02/2022
30.06
 993,100 29.91 30.57 29.91 100 28,600 -1.2
25/02/2022
29.91
 1,809,200 28.29 30.20 28.44 38,300 4,800 1.3
24/02/2022
28.29
 1,571,800 27.96 28.88 26.89 12,600 15,300 -0.1
23/02/2022
27.96
 504,600 27.74 28.33 27.81 12,500 0 0.5
22/02/2022
27.74
 1,134,700 28.44 28.44 27.33 2,200 29,000 -1.0
21/02/2022
28.44
 1,168,700 27.40 28.66 27.63 33,600 0 1.3
18/02/2022
27.40
 801,100 26.85 27.59 26.52 28,100 0 1.0
17/02/2022
26.85
 425,400 27.00 27.26 26.67 200 0 0.0
16/02/2022
27.00
 489,700 26.37 27.22 26.45 19,300 2,300 0.6
15/02/2022
26.37
 488,000 26.15 26.45 25.78 7,800 5,300 0.1
14/02/2022
26.15
 1,069,700 27.70 27.70 26.15 5,000 20,900 -0.6
11/02/2022
27.70
 511,100 27.59 27.99 27.26 2,900 6,100 -0.1
10/02/2022
27.59
 679,500 27.96 28.44 27.33 100 49,900 -1.9
09/02/2022
27.96
 797,000 26.93 28.40 26.74 18,200 0 0.7
08/02/2022
26.93
 626,600 26.23 27.22 25.86 9,300 2,100 0.3
07/02/2022
26.23
 561,400 25.71 26.96 26.19 50,500 0 1.8
28/01/2022
25.71
 823,400 26.15 26.45 24.75 200 85,100 -3.0
27/01/2022
26.15
 855,300 25.56 27.26 25.49 0 5,600 -0.2
26/01/2022
25.56
 931,200 24.90 26.48 24.97 100 35,900 -1.1
25/01/2022
24.90
 1,221,000 26.19 26.19 24.38 89,200 1,100 3.0
24/01/2022
26.19
 994,200 28.14 28.14 26.19 5,500 21,400 -0.6
21/01/2022
28.14
 879,200 28.95 29.25 28.10 0 85,500 -3.3
20/01/2022
28.95
 542,800 27.48 29.76 27.33 5,800 42,400 -1.4
19/01/2022
27.48
 1,022,800 28.40 29.32 27.26 12,700 107,700 -3.7
18/01/2022
28.40
 1,557,800 30.50 30.50 28.40 15,700 17,500 -0.1
17/01/2022
30.50
 1,745,900 32.78 32.78 30.50 0 77,400 -3.2
14/01/2022
32.78
 894,800 31.90 33.22 30.57 63,500 2,200 2.7
13/01/2022
31.90
 1,443,000 33.08 33.96 31.68 3,000 80,800 -3.5
12/01/2022
33.08
 2,434,600 30.94 33.08 30.57 185,800 4,500 8.0
11/01/2022
30.94
 2,157,400 32.89 33.37 30.94 131,300 4,000 5.6
10/01/2022
32.89
 3,201,500 35.36 36.17 32.89 10,700 21,500 -0.5
07/01/2022
35.36
 1,991,500 36.24 36.65 35.14 49,000 20,700 1.4
06/01/2022
36.24
 1,972,900 36.76 38.16 35.80 13,100 36,300 -1.2
05/01/2022
36.76
 2,428,500 35.21 37.64 35.21 27,400 1,500 1.3
04/01/2022
35.21
 2,171,600 34.14 35.21 33.89 37,000 7,600 1.4
31/12/2021
34.14
 2,228,400 33.92 35.29 33.37 0 1,700 -0.1
30/12/2021
33.92
 1,956,300 31.71 33.92 32.34 18,900 0 0.9
29/12/2021
31.71
 2,208,300 29.65 31.71 29.43 59,200 24,900 1.4
28/12/2021
29.65
 917,200 29.54 29.91 29.32 0 3,200 -0.1
27/12/2021
29.54
 646,700 29.25 30.50 29.32 0 19,000 -0.8
24/12/2021
29.25
 718,100 28.21 29.25 28.21 0 14,300 0
23/12/2021
28.21
 1,579,200 30.06 30.06 27.96 27,300 16,000 0.5
22/12/2021
30.06
 1,278,200 30.76 31.09 29.91 10,100 3,000 0.3
21/12/2021
30.76
 730,700 31.42 31.42 30.61 7,300 50,400 -1.8
20/12/2021
31.42
 1,294,500 30.50 32.05 30.35 8,500 61,800 -2.2
17/12/2021
30.50
 1,522,300 28.80 30.65 28.73 3,500 38,800 -1.4
16/12/2021
28.80
 975,800 29.54 29.69 28.80 0 16,000 -0.6
15/12/2021
29.54
 837,500 30.02 30.13 29.54 10,600 18,600 -0.3
14/12/2021
30.02
 1,380,900 29.91 30.87 29.54 2,500 48,900 -1.9
13/12/2021
29.91
 1,183,200 29.17 30.50 28.73 4,300 0 0.2
10/12/2021
29.17
 1,063,100 29.91 29.91 29.03 0 92,500 -3.7
09/12/2021
29.91
 683,100 29.10 29.91 28.88 6,400 1,100 0.2
08/12/2021
29.10
 1,066,000 28.36 29.91 28.51 2,000 16,100 -0.6
07/12/2021
28.36
 2,561,600 27.99 28.73 26.15 172,400 400 6.3
06/12/2021
27.99
 1,976,500 30.09 30.09 27.99 111,900 100 4.4
03/12/2021
30.09
 2,189,900 32.34 32.34 30.09 19,900 39,900 -0.9
02/12/2021
32.34
 1,356,800 32.86 33.15 32.27 0 28,500 -1.3
01/12/2021
32.86
 1,556,400 33.89 34.26 32.78 10,800 14,900 -0.2
30/11/2021
33.89
 2,109,000 34.92 35.36 33.74 6,800 58,900 -2.4
29/11/2021
34.92
 1,265,100 34.62 34.92 33.59 94,600 22,000 2.6

Chính sách bảo mật | Điều khoản sử dụng |