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

42.35
0.10
(0.24%)
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
(2024-04-15) 		4.55 12.07% 53,341,400 -357,197 -12.0
34.20
42.25
42.25
2 tháng
(2024-03-18) 		6.25 17.36% 92,174,700 -136,397 -3.7
34.20
42.25
42.25
3 tháng
(2024-02-15) 		11.35 36.73% 143,965,100 151,758 7.1
29.90
42.25
42.25
6 tháng
(2023-11-17) 		16.45 63.76% 238,488,600 950,758 30.6
25.80
42.25
42.25
12 tháng
(2023-05-22) 		24.70 140.74% 497,834,700 2,289,858 55.3
17.55
42.25
42.25
24 tháng
(2022-05-26) 		24.51 138.13% 788,684,500 58,814 18.9
7.54
42.25
42.25
36 tháng
(2021-05-31) 		28.22 201.06% 1,134,614,900 -38,686 6.2
7.54
42.25
42.25
60 tháng
(2019-06-11) 		36.09 586.41% 1,322,995,030 -10,284,106 -134.0
3.83
42.25
42.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
42.35
0.10
 1,535,000 42.90 42.90 42.05 21,100 194,700 -7.4
#2 15/05/2024
42.25
2.75
 4,549,600 40.20 42.25 39.50 517,203 50,500 19.1
#3 14/05/2024
39.50
-0.35
 1,926,300 39.85 40.30 39.25 96,500 109,400 -0.5
#4 13/05/2024
39.85
-0.15
 2,150,600 40.40 41 39.40 17,600 295,500 -11.2
#5 10/05/2024
40
1.70
 3,450,600 38.30 40 37.70 343,700 229,900 4.3
#6 09/05/2024
38.30
-0.50
 2,042,100 39.40 39.40 38.10 26,000 262,700 -9.2
#7 08/05/2024
38.80
0.85
 2,767,400 37.80 39.25 37.20 71,200 69,600 0.0
#8 07/05/2024
37.95
0.65
 1,955,000 37.60 38 37.05 156,000 28,500 4.8
#9 06/05/2024
37.30
2.40
 4,374,000 35.50 37.30 35 747,000 34,700 26.1
#10 03/05/2024
34.90
0
 1,545,400 35.50 35.75 34.60 71,200 123,400 -1.8
#11 02/05/2024
34.90
-0.60
 1,686,100 35.55 35.75 34.30 20,600 363,300 -11.9
#12 26/04/2024
35.50
0
 1,350,100 34.85 36.25 34.85 46,000 130,300 -3.0
#13 25/04/2024
35.50
-0.50
 1,398,200 35.85 35.95 35.10 86,200 186,600 -3.6
#14 24/04/2024
36
1.80
 1,827,500 34.90 36.15 34.80 354,200 58,800 10.5
#15 23/04/2024
34.20
-2
 2,394,300 36.10 36.50 33.80 126,100 358,700 -8.4
#16 22/04/2024
36.20
1.35
 2,116,800 35.85 37 35.10 88,600 351,100 -9.3
#17 19/04/2024
34.85
-2.60
 5,834,200 36 37.15 34.85 40,300 434,000 -14.2
#18 17/04/2024
37.45
-2.30
 2,692,200 40.60 40.60 37.45 49,500 467,200 -16.4
#19 16/04/2024
39.75
2.05
 4,742,200 37.85 40 37.05 549,900 332,000 8.2
#20 15/04/2024
37.70
-2.80
 4,538,800 40.50 42 37.70 231,700 110,500 4.6
#21 12/04/2024
40.50
2.30
 3,940,700 38.55 40.50 38.15 395,100 113,400 11.3
#22 11/04/2024
38.20
0.80
 1,703,800 36.40 38.40 36.40 159,500 91,000 2.6
#23 10/04/2024
37.40
-0.60
 1,118,500 38 38 37.40 0 49,100 -1.9
#24 09/04/2024
38
1.50
 1,053,000 36.80 38 36.60 51,900 2,500 1.8
#25 08/04/2024
36.50
0.50
 1,849,200 35.95 37.20 35.80 247,800 74,500 6.3
#26 05/04/2024
36
-2.30
 2,722,900 37.45 37.85 36 16,900 214,800 -7.4
#27 04/04/2024
38.30
-0.95
 1,713,600 38.80 39.25 38.30 0 48,800 -1.9
#28 03/04/2024
39.25
-0.25
 2,276,600 39.70 40.70 38.70 83,400 259,300 -7.0
#29 02/04/2024
39.50
1
 2,273,300 38 39.50 38 4,700 391,400 -15.0
#30 01/04/2024
38.50
0
 1,677,100 38.40 38.70 37.50 400 53,000 -2.0
#31 29/03/2024
38.50
-0.50
 915,600 39 39 38.40 4,200 31,500 -1.1
#32 28/03/2024
39
1.45
 2,726,100 38 39.50 37.85 698,900 200 26.9
#33 27/03/2024
37.55
-0.10
 1,009,500 37.80 38.05 37.25 0 17,700 -0.7
#34 26/03/2024
37.65
0.35
 905,500 37.10 37.90 36.75 3,000 31,800 -1.1
#35 25/03/2024
37.30
-0.75
 1,926,300 38.05 38.90 36.60 4,300 155,100 -5.7
#36 22/03/2024
38.05
0.70
 2,605,600 37.35 38.75 37.30 41,600 45,100 -0.1
#37 21/03/2024
37.35
0
 1,779,100 37.35 38.10 37.25 16,400 156,300 -5.3
#38 20/03/2024
37.35
0.95
 1,530,400 36.40 37.35 36.10 266,800 17,700 9.2
#39 19/03/2024
36.40
0.40
 901,100 36 37.10 36 103,100 40,400 2.3
#40 18/03/2024
36
-2
 4,205,400 38 38.40 35.35 170,400 254,000 -3.3
#41 15/03/2024
38
-0.40
 1,955,500 38.40 38.70 37.20 73,200 45,000 1.1
#42 14/03/2024
38.40
-0.50
 2,072,900 38.90 39.50 38.10 29,600 394,600 -14.2
#43 13/03/2024
38.90
2.05
 2,819,700 36.85 39 36.65 328,500 129,400 7.4
#44 12/03/2024
36.85
-0.15
 2,163,500 37 37.45 36.50 74,600 107,700 -1.2
#45 11/03/2024
37
0.50
 2,525,200 36.50 37.50 35.80 366,000 148,100 8.1
#46 08/03/2024
36.50
0.30
 3,266,500 36.20 37.55 35.90 459,500 14,680 16.4
#47 07/03/2024
36.20
-0.20
 3,085,900 36.40 37.90 36.05 107,600 900 3.9
#48 06/03/2024
36.40
1.10
 3,357,100 35.30 36.50 35.60 185,400 276,262 -3.3
#49 05/03/2024
35.30
2.30
 4,743,600 33 35.30 32.30 32,700 293,700 -8.5
#50 04/03/2024
33
-0.25
 1,893,000 33.25 33.80 32.80 5,000 144,806 -4.7
#51 01/03/2024
33.25
1.10
 3,078,400 32.15 34 32.50 236,500 233,600 0.1
#52 29/02/2024
32.15
0.60
 2,941,500 31.55 32.80 31.50 299,600 143,400 5.0
#53 28/02/2024
31.55
0.15
 1,705,200 31.40 32 31.25 52,400 93,500 -1.3
#54 27/02/2024
31.40
0.20
 2,133,900 31.20 32.30 31.35 207,100 37,800 5.4
#55 26/02/2024
31.20
1.30
 2,265,600 29.90 31.50 29.75 281,000 251,500 0.8
#56 23/02/2024
29.90
-0.90
 2,503,600 30.80 31.30 29.90 78,600 260,100 -5.6
#57 22/02/2024
30.80
-0.20
 1,087,000 31 31 30.75 16,800 1,397 0.5
#58 21/02/2024
31
-0.15
 1,164,400 31.15 31.15 30.70 11,200 5,800 0.2
#59 20/02/2024
31.15
0.35
 2,169,500 30.80 31.95 31 314,300 44,600 8.4
#60 19/02/2024
30.80
-0.20
 2,000,200 31 31 30.40 35,400 85,600 -1.5
#61 16/02/2024
31
0.10
 1,156,800 30.90 31.45 30.80 1,000 100 0.0
#62 15/02/2024
30.90
-0.35
 1,701,400 31.25 31.30 30.80 28,800 224,100 -6.0
#63 07/02/2024
31.25
0.10
 928,400 31.15 31.40 31 47,300 55,800 -0.3
#64 06/02/2024
31.15
0
 1,411,600 31.15 31.70 30.80 0 321,800 -10.0
#65 05/02/2024
31.15
-0.10
 1,726,500 31.25 31.50 30.65 1,500 312,500 -9.7
#66 02/02/2024
31.25
0.35
 2,140,300 30.90 31.65 30.60 16,800 63,200 -1.4
#67 01/02/2024
30.90
1.30
 2,753,900 29.60 31.05 29.65 396,200 12,000 11.7
#68 31/01/2024
29.60
0.45
 3,751,700 29.15 30.45 29.25 684,500 10,000 20.1
#69 30/01/2024
29.15
0.40
 1,212,900 28.75 29.15 28.50 263,500 154,800 3.2
#70 29/01/2024
28.75
-0.30
 1,054,000 29.05 29.40 28.75 112,200 35,900 2.2
#71 26/01/2024
29.05
-0.10
 888,900 29.15 29.40 29 0 3,000 -0.1
#72 25/01/2024
29.15
0.45
 1,533,100 28.70 29.40 28.75 436,300 16,200 12.3
#73 24/01/2024
28.70
0.20
 1,873,400 28.50 29.50 28.60 72,500 4,700 2.0
#74 23/01/2024
28.50
-0.20
 1,080,300 28.70 29.05 28.50 14,600 5,000 0.3
#75 22/01/2024
28.70
0.30
 1,122,200 28.40 28.80 28.10 24,800 0 0.7
#76 19/01/2024
28.40
-0.20
 1,163,300 28.60 29.10 28.35 3,000 900 0.1
#77 18/01/2024
28.60
-0.10
 1,083,200 28.70 29.45 28.50 0 9,500 -0.3
#78 17/01/2024
28.70
0.35
 2,100,400 28.35 29.90 28.20 1,600 500 0.0
#79 16/01/2024
28.35
0.75
 1,103,200 27.60 28.35 27.50 900 500 0.0
#80 15/01/2024
27.60
-0.80
 1,585,100 28.40 28.70 27.50 14,100 34,800 -0.6
#81 12/01/2024
28.40
-0.40
 2,018,400 28.80 29.15 28.20 0 5,300 -0.2
#82 11/01/2024
28.80
0.10
 1,723,200 28.70 29.40 28.55 0 30,000 -0.9
#83 10/01/2024
28.70
-0.65
 1,698,600 29.35 29.45 28.30 0 9,100 -0.3
#84 09/01/2024
29.35
0.50
 2,506,100 28.85 29.60 28.80 5,000 3,100 0.1
#85 08/01/2024
28.85
0.80
 2,268,500 28.05 28.90 28.15 132,200 14,200 3.4
#86 05/01/2024
28.05
0
 863,700 28.05 28.20 27.80 0 0 0
#87 04/01/2024
28.05
0.05
 1,831,500 28 28.75 28 30,400 8,100 0.6
#88 03/01/2024
28
0.30
 859,600 27.70 28 27.55 600 17,200 -0.5
#89 02/01/2024
27.70
-0.60
 1,722,300 28.30 28.75 27.60 16,600 0 0.5
#90 29/12/2023
28.30
-0.05
 674,200 28.35 28.65 28.30 0 600 -0.0
#91 28/12/2023
28.35
0.20
 1,187,800 28.15 28.70 28.10 0 5,000 -0.1
#92 27/12/2023
28.15
-0.25
 1,691,100 28.40 28.95 28.15 0 0 0
#93 26/12/2023
28.40
0.45
 1,566,700 27.95 28.50 28 0 100 -0.0
#94 25/12/2023
27.95
0.10
 1,110,200 27.85 28.30 27.55 100 1,600 -0.0
#95 22/12/2023
27.85
0.05
 2,190,200 27.80 28.40 27.80 1,200 20,700 -0.5
#96 21/12/2023
27.80
-0.05
 727,300 27.85 27.85 27.45 0 0 0
#97 20/12/2023
27.85
0.05
 1,121,900 27.80 28.05 27.60 17,200 23,200 -0.2
#98 19/12/2023
27.80
0.70
 1,289,000 27.10 27.80 26.95 8,000 0 0.2
#99 18/12/2023
27.10
0.10
 913,100 27 27.40 27 7,900 0 0.2
#100 15/12/2023
27
0.15
 1,026,100 26.85 27.50 26.80 30,200 500 0.8

Chính sách bảo mật | Điều khoản sử dụng |