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

39.85
0.15
(0.38%)
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)
26/11/2021
34.62
 1,766,600 34.99 35.91 33.74 53,600 114,700 -2.8
25/11/2021
34.99
 2,295,300 33.15 35.14 32.12 23,300 97,400 -3.3
24/11/2021
33.15
 1,984,200 32.78 33.48 32.41 3,900 197,700 -8.7
23/11/2021
32.78
 1,951,000 31.38 33.04 29.91 85,900 11,300 3.1
22/11/2021
31.38
 2,496,000 32.78 33.52 31.38 64,000 6,300 2.6
19/11/2021
32.78
 3,048,700 33.70 34.99 31.35 5,600 151,400 -6.7
18/11/2021
33.70
 1,959,700 31.53 33.70 31.46 42,900 7,300 1.6
17/11/2021
31.53
 2,458,500 31.68 32.78 30.94 4,800 74,300 -3.0
16/11/2021
31.68
 2,935,400 30.94 32.93 29.47 68,100 61,600 0.2
15/11/2021
30.94
 2,366,000 29.95 32.01 28.47 5,300 86,200 -3.5
12/11/2021
29.95
 3,642,000 27.99 29.95 27.63 3,400 19,300 -0.6
11/11/2021
27.99
 2,817,200 26.70 28.55 26.23 39,500 11,600 1.1
10/11/2021
26.70
 1,632,300 26.67 27.18 26.12 17,500 10,800 0.2
09/11/2021
26.67
 2,302,300 25.56 26.67 25.05 13,300 10,300 0.1
08/11/2021
25.56
 2,563,500 23.91 25.56 23.72 75,900 13,200 2.1
05/11/2021
23.91
 2,318,200 23.32 24.53 23.65 80,000 100 2.6
04/11/2021
23.32
 3,226,300 21.81 23.32 22.10 93,700 1,100 2.2
03/11/2021
21.81
 2,673,500 23.35 23.57 21.81 11,700 4,300 0.2
02/11/2021
23.35
 2,166,700 22.73 23.57 22.91 4,400 5,400 -0.0
01/11/2021
22.73
 5,172,800 21.25 22.73 21.44 73,400 0 2.2
29/10/2021
21.25
 1,207,700 21.14 21.55 20.77 3,000 21,400 -0.5
28/10/2021
21.14
 1,300,300 20.63 21.58 20.77 0 13,300 -0.4
27/10/2021
20.63
 832,600 20.41 20.88 20.11 1,900 100 0.1
26/10/2021
20.41
 302,900 20.11 20.44 19.74 7,700 500 0.2
25/10/2021
20.11
 772,800 20.11 20.41 19.60 20,600 0 0.6
22/10/2021
20.11
 1,644,200 20.85 20.85 19.89 1,400 16,400 -0.4
21/10/2021
20.85
 752,700 21.18 21.18 20.66 0 13,100 -0.4
20/10/2021
21.18
 644,100 21.81 21.81 21.00 0 17,200 -0.5
19/10/2021
21.81
 1,119,300 21.51 22.03 21.36 400 0 0.0
18/10/2021
21.51
 1,449,500 21.00 21.95 20.85 4,000 2,700 0.0
15/10/2021
21.00
 749,300 21.07 21.25 20.70 12,600 23,900 -0.3
14/10/2021
21.07
 634,700 20.77 21.29 20.63 32,400 0 0.9
13/10/2021
20.77
 608,200 21.00 21.29 20.52 10,000 1,600 0.2
12/10/2021
21.00
 630,700 21.14 21.36 20.88 0 12,700 -0.4
11/10/2021
21.14
 956,300 20.81 21.29 20.88 9,000 5,500 0.0
08/10/2021
20.81
 656,300 20.96 21.14 20.74 400 12,500 -0.3
07/10/2021
20.96
 681,500 20.55 21.22 20.33 3,900 10,600 -0.2
06/10/2021
20.55
 547,000 20.55 20.96 20.26 0 20,200 -0.6
05/10/2021
20.55
 1,006,100 19.23 20.55 19.49 27,600 1,200 0.7
04/10/2021
19.23
 808,300 19.45 19.85 18.79 900 4,600 -0.1
01/10/2021
19.45
 733,000 19.96 20.00 19.23 59,185 273,985 -5.7
30/09/2021
19.96
 310,900 19.89 20.26 19.93 200 200 0
29/09/2021
19.89
 321,400 20.33 20.33 19.74 0 0 0
28/09/2021
20.33
 684,100 19.37 20.33 18.82 41,800 0 1.1
27/09/2021
19.37
 1,078,800 20.33 20.41 19.37 0 29,800 -0.8
24/09/2021
20.33
 568,500 20.74 20.77 20.33 10,900 44,400 -0.9
23/09/2021
20.74
 755,900 20.74 21.11 20.63 0 400 -0.0
22/09/2021
20.74
 737,100 20.63 20.96 20.59 10,000 8,400 0.0
21/09/2021
20.63
 1,021,200 21.22 21.22 20.11 3,400 21,600 -0.5
20/09/2021
21.22
 1,100,000 21.81 22.10 21.07 0 37,900 -1.1
17/09/2021
21.81
 919,800 20.92 22.06 20.92 1,900 1,800 0.0
16/09/2021
20.92
 525,000 20.96 21.22 20.77 0 21,100 -0.6
15/09/2021
20.96
 1,314,300 20.48 21.29 19.89 85,100 3,200 2.3
14/09/2021
20.48
 1,638,400 21.44 21.73 20.26 7,500 18,600 -0.3
13/09/2021
21.44
 1,785,500 22.21 22.39 21.22 400 55,400 -1.6
10/09/2021
22.21
 980,600 22.62 23.06 22.21 21,400 300 0.7
09/09/2021
22.62
 976,000 22.47 22.69 22.21 2,900 36,700 -1.0
08/09/2021
22.47
 1,822,200 23.28 23.57 22.14 5,500 86,900 -2.5
07/09/2021
23.28
 1,735,800 23.57 23.87 22.91 40,000 35,400 0.1
06/09/2021
23.57
 1,736,200 22.36 23.91 22.69 98,000 700 3.1
01/09/2021
22.36
 2,742,100 21.66 22.47 21.29 35,600 12,100 0.7
31/08/2021
21.66
 1,837,700 21.92 22.47 21.51 1,100 38,600 -1.1
30/08/2021
21.92
 1,597,300 21.58 22.10 21.36 100 48,800 -1.4
27/08/2021
21.58
 1,516,400 21.07 21.58 20.48 72,300 500 2.1
26/08/2021
21.07
 1,590,500 21.29 21.95 20.70 20,400 34,400 -0.4
25/08/2021
21.29
 2,366,700 20.81 21.36 19.67 29,300 29,900 -0.0
24/08/2021
20.81
 4,999,600 22.36 22.84 20.81 52,500 40,700 0.3
23/08/2021
22.36
 3,070,300 20.92 22.36 20.92 140,800 15,300 3.8
20/08/2021
20.92
 6,056,100 19.78 21.14 19.89 34,700 11,300 0.7
19/08/2021
19.78
 3,333,400 18.49 19.78 18.34 37,200 14,000 0.6
18/08/2021
18.49
 2,306,100 18.27 18.93 17.97 0 21,700 -0.5
17/08/2021
18.27
 2,324,300 18.12 18.64 17.97 2,000 16,800 -0.4
16/08/2021
18.12
 3,197,200 16.94 18.12 17.50 14,200 7,100 0.2
13/08/2021
16.94
 1,972,300 16.58 16.94 16.39 17,200 69,600 -1.4
12/08/2021
16.58
 1,338,700 16.58 16.91 16.28 500 36,000 -0.8
11/08/2021
16.58
 1,193,400 16.94 17.16 16.58 100 35,900 -0.8
10/08/2021
16.94
 1,402,400 16.91 17.31 16.76 0 65,000 -1.5
09/08/2021
16.91
 2,193,500 16.13 16.94 15.88 30,200 36,400 -0.1
06/08/2021
16.13
 1,520,600 16.54 16.54 16.06 700 42,700 -0.9
05/08/2021
16.54
 941,000 16.43 16.58 16.10 17,100 31,000 -0.3
04/08/2021
16.43
 1,593,600 16.43 16.80 16.21 0 50,300 -1.1
03/08/2021
16.43
 1,973,400 15.84 16.43 15.69 5,500 59,500 -1.2
02/08/2021
15.84
 1,259,900 15.99 16.17 15.54 54,500 28,100 0.6
30/07/2021
15.99
 1,516,600 15.62 16.06 15.76 7,900 31,000 -0.5
29/07/2021
15.62
 1,450,600 15.07 15.62 15.10 30,700 32,000 -0.0
28/07/2021
15.07
 759,100 15.18 15.25 14.92 15,700 42,300 -0.5
27/07/2021
15.18
 942,400 14.99 15.54 15.03 3,600 41,900 -0.8
26/07/2021
14.99
 869,100 14.88 15.07 14.59 9,200 43,900 -0.7
23/07/2021
14.88
 1,900,900 15.03 15.47 14.88 206,700 23,800 3.8
22/07/2021
15.03
 982,800 14.73 15.14 14.81 8,900 31,000 -0.4
21/07/2021
14.73
 736,300 15.18 15.32 14.62 5,000 67,600 -1.3
20/07/2021
15.18
 1,264,000 14.22 15.18 13.92 27,700 23,100 0.1
19/07/2021
14.22
 1,727,700 15.25 15.25 14.22 200,000 45,300 3.0
16/07/2021
15.25
 855,900 15.51 15.69 15.21 200 26,000 -0.5
15/07/2021
15.51
 1,186,600 14.51 15.51 14.18 47,300 34,600 0.3
14/07/2021
14.51
 1,141,000 14.95 15.29 14.29 134,300 145,400 -0.2
13/07/2021
14.95
 2,024,600 14.70 15.03 14.29 125,800 78,600 1.0
12/07/2021
14.70
 1,680,100 15.76 15.76 14.70 149,700 11,800 2.8
09/07/2021
15.76
 2,048,700 16.94 17.02 15.76 146,800 10,600 3.0
08/07/2021
16.94
 1,311,900 17.53 17.83 16.87 120,100 26,400 1.9

Chính sách bảo mật | Điều khoản sử dụng |