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

33.60
-0.10
(-0.30%)
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
(2024-12-25) 		-2.15 -6% 8,817,000 80,595 2.5
32.55
35.85
33.60
2 tháng
(2024-11-25) 		-1.15 -3.30% 23,221,300 4,346 -0.1
32.55
36.35
33.60
3 tháng
(2024-10-28) 		-3.70 -9.89% 38,856,200 -299,254 -11.7
32.55
38.15
33.60
6 tháng
(2024-07-29) 		-2.20 -6.13% 134,985,100 -478,854 -19.7
32.45
40.80
33.60
12 tháng
(2024-01-30) 		4.55 15.61% 379,738,000 -1,774,435 -79.6
29.15
45.75
33.60
24 tháng
(2023-02-06) 		20.10 147.79% 841,860,900 -1,930,662 -75.0
12.20
45.75
33.60
36 tháng
(2022-02-09) 		5.74 20.54% 1,062,529,400 -2,188,679 -79.9
7.54
45.75
33.60
60 tháng
(2020-02-20) 		28.55 554.45% 1,538,233,740 -12,515,369 -233.1
3.83
45.75
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
17.53
 2,258,300 17.35 17.53 16.21 243,600 24,800 5.0
06/07/2021
17.35
 2,240,600 18.49 18.86 17.35 2,600 61,000 -1.5
05/07/2021
18.49
 2,073,600 19.08 19.08 18.05 162,400 69,900 1.9
02/07/2021
19.08
 2,683,700 18.27 19.37 18.42 24,200 18,600 0.2
01/07/2021
18.27
 2,574,800 17.09 18.27 17.09 49,600 29,100 0.5
30/06/2021
17.09
 1,639,500 17.68 17.68 17.09 2,000 36,400 -0.8
29/06/2021
17.68
 2,329,400 17.79 18.12 17.42 51,700 11,100 1.0
28/06/2021
17.79
 1,879,900 17.61 18.05 17.57 27,500 54,900 -0.7
25/06/2021
17.61
 2,374,900 17.02 17.61 16.69 5,300 82,900 -1.8
24/06/2021
17.02
 3,217,100 16.43 17.35 16.65 17,400 63,300 -1.1

Chính sách bảo mật | Điều khoản sử dụng |