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

30.90
-0.55
(-1.75%)
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
(2025-12-29) 		-2.05 -6.12% 22,970,800 -253,400 -8.9
30.85
34.50
30.90
2 tháng
(2025-12-01) 		-2.10 -6.26% 38,644,000 -330,700 -11.7
30.85
35.70
30.90
3 tháng
(2025-10-30) 		-7.45 -19.15% 61,685,300 -571,300 -21.6
30.85
38.90
30.90
6 tháng
(2025-08-01) 		-7.85 -19.97% 257,170,400 -2,810,300 -126.6
30.85
44.90
30.90
12 tháng
(2025-02-03) 		8.06 34.45% 499,530,700 -540,436 -33.1
21.33
44.90
30.90
24 tháng
(2024-02-15) 		9.84 45.55% 865,696,300 -2,759,871 -125.2
20.91
44.90
30.90
36 tháng
(2023-02-13) 		22.67 258.35% 1,338,071,700 -2,445,098 -107.3
8.53
44.90
30.90
60 tháng
(2021-02-23) 		23.80 311.11% 1,939,256,400 -6,928,715 -188.6
5.27
44.90
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
3.81
 120,040 3.71 3.81 3.61 8,000 95,000 -0.6
30/01/2020
3.71
 10,060 3.81 3.81 3.71 0 200 -0.0
22/01/2020
3.81
 53,530 3.71 3.81 3.66 4,000 45,000 -0.3
21/01/2020
3.71
 13,300 3.70 3.71 3.70 1,100 0 0.0
20/01/2020
3.70
 3,960 3.66 3.71 3.65 3,000 0 0.0
17/01/2020
3.66
 21,700 3.72 3.75 3.62 0 0 0
16/01/2020
3.72
 10,930 3.72 3.72 3.63 5,000 0 0.0
15/01/2020
3.72
 5,070 3.75 3.75 3.65 5,000 0 0.0
14/01/2020
3.75
 5,160 3.76 3.76 3.65 3,200 0 0.0
13/01/2020
3.76
 25,490 3.71 3.76 3.59 5,000 0 0.0
10/01/2020
3.71
 15,490 3.71 3.71 3.56 3,000 0 0.0
09/01/2020
3.71
 10,500 3.67 3.71 3.66 7,000 6,130 0.0
08/01/2020
3.67
 14,260 3.68 3.75 3.51 2,000 510 0.0
07/01/2020
3.68
 37,850 3.68 3.86 3.68 2,000 0 0.0
06/01/2020
3.68
 11,220 3.78 3.78 3.68 10,000 0 0.1
03/01/2020
3.78
 16,530 3.79 3.81 3.66 3,000 0 0.0
02/01/2020
3.79
 8,420 3.81 3.85 3.71 3,200 0 0.0
31/12/2019
3.81
 11,800 3.76 3.81 3.66 5,000 30 0.0
30/12/2019
3.76
 42,230 3.76 3.80 3.61 15,000 0 0.1
27/12/2019
3.76
 23,320 3.77 3.84 3.52 5,000 0 0.0
26/12/2019
3.77
 5,730 3.79 3.79 3.76 5,000 0 0.0
25/12/2019
3.79
 7,510 3.81 3.81 3.78 6,000 0 0.0
24/12/2019
3.81
 21,770 3.81 3.81 3.73 15,000 0 0.1
23/12/2019
3.81
 8,120 3.76 3.81 3.76 4,000 0 0.0
20/12/2019
3.76
 9,510 3.75 3.81 3.76 0 0 0
19/12/2019
3.75
 15,750 3.95 3.95 3.75 8,000 0 0.1
18/12/2019
3.95
 2,050 3.95 3.96 3.95 1,500 0 0.0
17/12/2019
3.95
 6,340 3.96 3.96 3.87 5,000 0 0.0
16/12/2019
3.96
 6,780 3.97 3.97 3.93 2,000 0 0.0
13/12/2019
3.97
 39,060 3.97 3.97 3.82 8,000 33,840 -0.2
12/12/2019
3.97
 18,790 3.97 3.97 3.89 5,000 0 0.0
11/12/2019
3.97
 8,410 4.01 4.01 3.93 7,000 0 0.1
10/12/2019
4.01
 14,240 4.02 4.02 3.92 5,000 0 0.0
09/12/2019
4.02
 7,910 4.02 4.02 3.94 3,500 0 0.0
06/12/2019
4.02
 12,980 4.04 4.04 3.95 1,500 6,740 -0.0
05/12/2019
4.04
 5,280 4.06 4.06 3.99 5,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |