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

35.10
-0.60
(-1.68%)
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
(2025-11-05) 		-1.70 -4.55% 18,589,700 -493,900 -18.6
33.30
37.40
35.10
2 tháng
(2025-10-06) 		-5.80 -13.98% 79,420,300 -748,800 -31.9
33.30
44.90
35.10
3 tháng
(2025-09-08) 		-2.95 -7.63% 117,589,800 -557,500 -23.7
33.30
44.90
35.10
6 tháng
(2025-06-09) 		9.90 38.37% 337,637,800 -1,046,086 -59.3
25.40
44.90
35.10
12 tháng
(2024-12-10) 		10.49 41.61% 479,116,700 -171,390 -20.6
21.33
44.90
35.10
24 tháng
(2023-12-18) 		16.75 88.38% 886,877,800 -1,305,471 -81.2
18.95
44.90
35.10
36 tháng
(2022-12-21) 		26.47 286.75% 1,341,520,400 -2,140,871 -95.9
8.53
44.90
35.10
60 tháng
(2020-12-31) 		27.56 338.60% 1,938,747,840 -9,557,985 -224.7
5.27
44.90
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
4.06
 14,830 4.02 4.07 3.92 5,000 0 0.0
03/12/2019
4.02
 17,460 4.06 4.07 3.87 2,000 0 0.0
02/12/2019
4.06
 5,140 4.06 4.07 3.92 5,000 0 0.0
29/11/2019
4.06
 21,450 4.06 4.06 3.97 4,990 0 0.0
28/11/2019
4.06
 8,780 4.02 4.06 4.00 0 0 0
27/11/2019
4.02
 5,520 4.02 4.12 4.02 0 0 0
26/11/2019
4.02
 10,060 4.05 4.07 4.02 1,000 0 0.0
25/11/2019
4.05
 3,100 4.04 4.07 3.97 490 0 0.0
22/11/2019
4.04
 8,190 4.07 4.07 3.97 5,000 0 0.0
21/11/2019
4.07
 6,000 4.07 4.07 4.07 6,000 0 0.0
20/11/2019
4.07
 5,000 4.07 4.07 4.07 5,000 0 0.0
19/11/2019
4.07
 10,950 4.07 4.07 3.95 10,000 0 0.1
18/11/2019
4.07
 33,240 4.01 4.07 3.92 15,000 3,860 0.1
15/11/2019
4.01
 24,440 4.03 4.03 3.97 5,000 0 0.0
14/11/2019
4.03
 27,450 4.03 4.03 4.00 0 0 0
13/11/2019
4.03
 21,370 4.05 4.05 4.02 0 0 0
12/11/2019
4.05
 54,470 4.05 4.05 4.02 6,000 25,000 -0.1
11/11/2019
4.05
 58,410 4.06 4.06 4.02 7,000 23,100 -0.1
08/11/2019
4.06
 2,830 4.07 4.09 4.06 0 0 0
07/11/2019
4.07
 27,010 4.08 4.09 4.05 0 12,270 -0.1
06/11/2019
4.08
 25,490 4.08 4.35 4.05 2,100 0 0.0
05/11/2019
4.08
 13,730 4.09 4.09 4.04 0 0 0
04/11/2019
4.09
 20,120 4.10 4.10 4.04 5,000 0 0.0
01/11/2019
4.10
 22,320 4.11 4.11 4.07 6,500 3,800 0.0
31/10/2019
4.11
 23,360 4.11 4.12 4.04 5,000 0 0.0
30/10/2019
4.11
 28,040 4.11 4.11 4.04 1,910 7,820 -0.0
29/10/2019
4.11
 40,380 4.12 4.12 4.07 7,000 360 0.1
28/10/2019
4.12
 18,200 4.13 4.13 4.12 0 0 0
25/10/2019
4.13
 65,920 4.13 4.13 4.10 6,800 25,000 -0.1
24/10/2019
4.13
 27,460 4.13 4.15 4.09 7,000 0 0.1
23/10/2019
4.13
 8,800 4.17 4.18 4.13 0 0 0
22/10/2019
4.17
 30,020 4.22 4.22 4.17 7,820 0 0.1
21/10/2019
4.22
 41,590 4.22 4.22 4.17 6,000 0 0.0
18/10/2019
4.22
 17,320 4.20 4.23 4.19 3,000 0 0.0
17/10/2019
4.20
 12,130 4.26 4.26 4.20 0 0 0
16/10/2019
4.26
 34,520 4.26 4.26 4.21 5,000 0 0.0
15/10/2019
4.26
 46,710 4.26 4.26 4.21 5,000 0 0.0
14/10/2019
4.26
 33,950 4.27 4.27 4.21 0 0 0
11/10/2019
4.27
 17,610 4.27 4.27 4.22 10,180 0 0.1
10/10/2019
4.27
 16,440 4.28 4.36 4.22 2,000 0 0.0
09/10/2019
4.28
 12,510 4.30 4.30 4.26 10,000 0 0.1
08/10/2019
4.30
 25,750 4.31 4.31 4.18 10,000 0 0.1
07/10/2019
4.31
 53,840 4.32 4.32 4.26 10,000 35,000 -0.2
04/10/2019
4.32
 24,480 4.33 4.33 4.26 3,000 0 0.0
03/10/2019
4.33
 38,950 4.35 4.35 4.25 20,000 0 0.2
02/10/2019
4.35
 5,360 4.38 4.38 4.20 3,000 0 0.0
01/10/2019
4.38
 20,950 4.40 4.43 4.36 5,000 3,000 0.0
30/09/2019
4.40
 231,220 4.35 4.44 4.35 5,000 25,000 -0.2
27/09/2019
4.35
 94,450 4.35 4.38 4.33 0 0 0
26/09/2019
4.35
 45,830 4.33 4.47 4.29 7,000 20,000 -0.1
25/09/2019
4.33
 86,830 4.26 4.33 4.23 15,000 40,000 -0.2
24/09/2019
4.26
 28,080 4.32 4.33 4.22 12,000 0 0.1
23/09/2019
4.32
 67,860 4.33 4.33 4.29 5,000 10,000 -0.0
20/09/2019
4.33
 57,560 4.33 4.33 4.28 5,000 0 0.0
19/09/2019
4.33
 20,320 4.32 4.35 4.29 0 0 0
18/09/2019
4.32
 20,710 4.33 4.37 4.22 0 0 0
17/09/2019
4.33
 89,670 4.40 4.43 4.33 0 0 0
16/09/2019
4.40
 55,720 4.42 4.45 4.34 0 0 0
13/09/2019: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2019
4.42
 46,090 4.33 4.43 4.30 0 0 0
12/09/2019
4.33
 128,370 4.33 4.42 4.33 0 0 0
11/09/2019
4.33
 62,890 4.34 4.34 4.28 6,000 0 0.1
10/09/2019
4.34
 65,770 4.35 4.37 4.31 12,000 0 0.1
09/09/2019
4.35
 124,970 4.31 4.35 4.29 8,000 3,230 0.0
06/09/2019
4.31
 37,970 4.32 4.33 4.28 0 0 0
05/09/2019
4.32
 88,590 4.34 4.34 4.28 20,000 0 0.2
04/09/2019
4.34
 66,440 4.37 4.37 4.30 18,000 0 0.2
03/09/2019
4.37
 117,980 4.37 4.41 4.35 15,050 0 0.1
30/08/2019
4.37
 291,070 4.12 4.39 4.13 0 0 0
29/08/2019
4.12
 49,900 4.13 4.13 4.05 10,200 0 0.1
28/08/2019
4.13
 237,410 4.10 4.13 4.04 5,000 210,000 -1.8
27/08/2019
4.10
 90,390 4.12 4.14 4.08 2,000 40,000 -0.3
26/08/2019
4.12
 130,080 4.12 4.12 4.03 2,000 0 0.0
23/08/2019
4.12
 63,860 4.13 4.13 4.09 3,000 0 0.0
22/08/2019
4.13
 108,940 4.13 4.17 4.10 7,000 0 0.1
21/08/2019
4.13
 15,640 4.14 4.14 4.01 4,720 0 0.0
20/08/2019
4.14
 44,050 4.14 4.14 4.07 4,000 0 0.0
19/08/2019
4.14
 199,280 4.24 4.24 4.11 10,000 15,000 -0.0
16/08/2019
4.24
 51,600 4.09 4.24 4.01 0 1,070 -0.0
15/08/2019
4.09
 62,160 4.12 4.12 3.97 6,000 0 0.1
14/08/2019
4.12
 33,670 4.13 4.13 3.98 4,000 19,700 -0.1
13/08/2019
4.13
 97,360 4.14 4.14 3.91 5,000 20,000 -0.1
12/08/2019
4.14
 18,960 4.14 4.14 4.05 4,000 0 0.0
09/08/2019
4.14
 18,570 4.14 4.18 4.10 3,000 7,000 -0.0
08/08/2019
4.14
 45,890 4.09 4.14 4.05 7,000 16,090 -0.1
07/08/2019
4.09
 3,180 4.09 4.09 4.01 2,000 0 0.0
06/08/2019
4.09
 22,580 4.13 4.13 4.03 3,000 210 0.0
05/08/2019
4.13
 50,480 4.18 4.18 4.05 3,000 0 0.0
02/08/2019
4.18
 41,680 4.18 4.18 4.13 10,000 0 0.1
01/08/2019
4.18
 18,080 4.20 4.20 4.16 2,010 0 0.0
31/07/2019
4.20
 32,920 4.21 4.21 4.16 8,000 0 0.1
30/07/2019
4.21
 4,240 4.22 4.22 4.14 3,000 0 0.0
29/07/2019
4.22
 8,400 4.20 4.22 4.19 3,000 0 0.0
26/07/2019
4.20
 14,080 4.24 4.24 4.19 11,000 0 0.1
25/07/2019
4.24
 30,010 4.24 4.26 4.17 10,000 14,640 -0.0
24/07/2019
4.24
 35,310 4.24 4.24 4.17 10,000 0 0.1
23/07/2019
4.24
 17,510 4.25 4.25 4.19 3,000 0 0.0
22/07/2019
4.25
 19,720 4.27 4.27 4.18 10,000 0 0.1
19/07/2019
4.27
 15,960 4.27 4.27 4.24 5,000 0 0.0
18/07/2019
4.27
 39,030 4.28 4.28 4.24 3,000 30,000 -0.2
17/07/2019
4.28
 76,860 4.28 4.28 4.24 11,000 38,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |