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

27.40
0.45
(1.67%)
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
(2026-02-11) 		-2.65 -8.73% 15,846,500 288,700 8.8
26.95
32.05
26.95
2 tháng
(2026-01-12) 		-6.60 -19.24% 39,094,600 -74,500 -2.7
26.95
34.50
26.95
3 tháng
(2025-12-15) 		-5.65 -16.94% 53,572,300 -407,100 -14.0
26.95
35
26.95
6 tháng
(2025-09-15) 		-12.50 -31.09% 162,770,200 -648,200 -25.7
26.95
44.90
26.95
12 tháng
(2025-03-18) 		0.39 1.44% 485,008,700 -544,670 -32.1
21.33
44.90
26.95
24 tháng
(2024-03-25) 		1.62 6.20% 826,431,400 -3,197,626 -141.1
21.33
44.90
26.95
36 tháng
(2023-03-29) 		16.51 147.57% 1,319,392,700 -2,509,278 -109.7
11.12
44.90
26.95
60 tháng
(2021-04-08) 		18.84 212.62% 1,918,991,600 -4,047,015 -144.0
5.27
44.90
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
4.28
 52,600 4.28 4.28 4.24 8,000 20,000 -0.1
15/07/2019
4.28
 30,900 4.28 4.28 4.24 5,000 15,150 -0.1
12/07/2019
4.28
 2,050 4.27 4.28 4.28 0 0 0
11/07/2019
4.27
 23,580 4.27 4.28 4.23 7,000 10,000 -0.0
10/07/2019
4.27
 77,150 4.25 4.27 4.21 5,000 40,000 -0.3
09/07/2019
4.25
 5,760 4.26 4.26 4.20 0 0 0
08/07/2019
4.26
 37,480 4.24 4.26 4.19 8,500 0 0.1
05/07/2019
4.24
 5,570 4.25 4.25 4.24 0 0 0
04/07/2019
4.25
 10,970 4.24 4.27 4.24 0 0 0
03/07/2019
4.24
 17,300 4.24 4.24 4.21 3,000 1,940 0.0
02/07/2019
4.24
 10,080 4.25 4.25 4.21 10,000 0 0.1
01/07/2019
4.25
 21,310 4.20 4.25 4.19 5,000 1,000 0.0
28/06/2019
4.20
 21,090 4.24 4.24 4.20 3,000 1,000 0.0
27/06/2019
4.24
 8,600 4.25 4.25 4.21 2,000 0 0.0
26/06/2019
4.25
 7,010 4.25 4.26 4.20 0 400 -0.0
25/06/2019
4.25
 17,560 4.26 4.26 4.19 5,000 0 0.0
24/06/2019
4.26
 48,860 4.28 4.28 4.17 10,000 660 0.1
21/06/2019
4.28
 5,370 4.30 4.30 4.24 0 1,000 -0.0
20/06/2019
4.30
 11,950 4.23 4.30 4.15 5,000 3,840 0.0
19/06/2019
4.23
 8,940 4.20 4.24 4.20 0 1,000 -0.0
18/06/2019
4.20
 23,220 4.26 4.26 4.20 0 0 0
17/06/2019
4.26
 15,700 4.24 4.28 4.22 3,000 100 0.0
14/06/2019
4.24
 15,870 4.30 4.30 4.24 0 610 -0.0
13/06/2019
4.30
 7,600 4.30 4.32 4.25 5,450 1,450 0.0
12/06/2019
4.30
 50,680 4.30 4.30 4.24 39,960 1,000 0.4
11/06/2019
4.30
 11,500 4.32 4.32 4.24 5,000 1,000 0.0
10/06/2019
4.32
 19,170 4.28 4.32 4.26 5,000 8,000 -0.0
07/06/2019
4.28
 28,960 4.26 4.28 4.26 8,000 9,000 -0.0
06/06/2019
4.26
 30,130 4.24 4.26 4.17 0 0 0
05/06/2019
4.24
 32,470 4.28 4.28 4.24 5,000 0 0.0
04/06/2019
4.28
 61,150 4.30 4.30 4.24 20,000 0 0.2
03/06/2019
4.30
 25,010 4.29 4.33 4.22 5,000 0 0.0
31/05/2019
4.29
 22,410 4.35 4.35 4.29 0 0 0
30/05/2019
4.35
 39,020 4.36 4.36 4.29 25,000 0 0.2
29/05/2019
4.36
 15,800 4.36 4.36 4.33 5,000 0 0.0
28/05/2019
4.36
 16,450 4.37 4.37 4.34 9,420 0 0.1
27/05/2019
4.37
 20,920 4.37 4.37 4.33 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |