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

22.25
0
(0%)
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
(2026-07-06) 		-4.80 -17.74% 59,148,100 -194,080 0
20
28.90
22.25
2 tháng
(2026-06-08) 		1.35 6.47% 102,701,900 -410,908 0
20
28.90
22.25
3 tháng
(2026-05-07) 		1.20 5.68% 119,510,600 -190,431 0
20
28.90
22.25
6 tháng
(2026-02-06) 		-1.19 -5.07% 163,284,000 181,884 13.4
19.10
28.90
22.25
12 tháng
(2025-08-11) 		-9.39 -29.68% 399,971,700 -902,616 -39.5
19.10
35.08
22.25
24 tháng
(2024-08-15) 		2.86 14.72% 777,667,000 -839,706 -37.7
16.66
35.08
22.25
36 tháng
(2023-08-21) 		9.08 68.99% 1,252,328,100 -1,590,187 -88.1
10.60
35.08
22.25
60 tháng
(2021-08-31) 		10.42 88.04% 1,890,990,100 -3,087,331 -121.1
4.12
35.08
22.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2019
3.33
 33,950 3.34 3.34 3.29 0 0 0
11/10/2019
3.34
 17,610 3.34 3.34 3.30 10,180 0 0.1
10/10/2019
3.34
 16,440 3.34 3.40 3.30 2,000 0 0.0
09/10/2019
3.34
 12,510 3.36 3.36 3.33 10,000 0 0.1
08/10/2019
3.36
 25,750 3.36 3.36 3.26 10,000 0 0.1
07/10/2019
3.36
 53,840 3.38 3.38 3.32 10,000 35,000 -0.2
04/10/2019
3.38
 24,480 3.38 3.38 3.32 3,000 0 0.0
03/10/2019
3.38
 38,950 3.40 3.40 3.32 20,000 0 0.2
02/10/2019
3.40
 5,360 3.42 3.42 3.28 3,000 0 0.0
01/10/2019
3.42
 20,950 3.44 3.46 3.40 5,000 3,000 0.0
30/09/2019
3.44
 231,220 3.40 3.47 3.40 5,000 25,000 -0.2
27/09/2019
3.40
 94,450 3.40 3.42 3.38 0 0 0
26/09/2019
3.40
 45,830 3.38 3.49 3.35 7,000 20,000 -0.1
25/09/2019
3.38
 86,830 3.32 3.38 3.30 15,000 40,000 -0.2
24/09/2019
3.32
 28,080 3.38 3.38 3.30 12,000 0 0.1
23/09/2019
3.38
 67,860 3.38 3.38 3.35 5,000 10,000 -0.0
20/09/2019
3.38
 57,560 3.38 3.38 3.34 5,000 0 0.0
19/09/2019
3.38
 20,320 3.38 3.40 3.35 0 0 0
18/09/2019
3.38
 20,710 3.38 3.42 3.30 0 0 0
17/09/2019
3.38
 89,670 3.44 3.46 3.38 0 0 0
16/09/2019
3.44
 55,720 3.45 3.47 3.39 0 0 0
13/09/2019: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2019
3.45
 46,090 3.38 3.46 3.36 0 0 0
12/09/2019
3.38
 128,370 3.38 3.45 3.38 0 0 0
11/09/2019
3.38
 62,890 3.39 3.39 3.34 6,000 0 0.1
10/09/2019
3.39
 65,770 3.40 3.42 3.37 12,000 0 0.1
09/09/2019
3.40
 124,970 3.37 3.40 3.35 8,000 3,230 0.0
06/09/2019
3.37
 37,970 3.37 3.38 3.34 0 0 0
05/09/2019
3.37
 88,590 3.39 3.39 3.34 20,000 0 0.2
04/09/2019
3.39
 66,440 3.42 3.42 3.36 18,000 0 0.2
03/09/2019
3.42
 117,980 3.42 3.45 3.40 15,050 0 0.1
30/08/2019
3.42
 291,070 3.22 3.43 3.23 0 0 0
29/08/2019
3.22
 49,900 3.23 3.23 3.16 10,200 0 0.1
28/08/2019
3.23
 237,410 3.20 3.23 3.15 5,000 210,000 -1.8
27/08/2019
3.20
 90,390 3.22 3.24 3.19 2,000 40,000 -0.3
26/08/2019
3.22
 130,080 3.22 3.22 3.15 2,000 0 0.0
23/08/2019
3.22
 63,860 3.23 3.23 3.19 3,000 0 0.0
22/08/2019
3.23
 108,940 3.23 3.25 3.20 7,000 0 0.1
21/08/2019
3.23
 15,640 3.23 3.23 3.13 4,720 0 0.0
20/08/2019
3.23
 44,050 3.23 3.24 3.18 4,000 0 0.0
19/08/2019
3.23
 199,280 3.31 3.31 3.21 10,000 15,000 -0.0
16/08/2019
3.31
 51,600 3.19 3.31 3.13 0 1,070 -0.0
15/08/2019
3.19
 62,160 3.22 3.22 3.10 6,000 0 0.1
14/08/2019
3.22
 33,670 3.23 3.23 3.11 4,000 19,700 -0.1
13/08/2019
3.23
 97,360 3.23 3.23 3.06 5,000 20,000 -0.1
12/08/2019
3.23
 18,960 3.24 3.24 3.16 4,000 0 0.0
09/08/2019
3.24
 18,570 3.24 3.27 3.20 3,000 7,000 -0.0
08/08/2019
3.24
 45,890 3.20 3.24 3.16 7,000 16,090 -0.1
07/08/2019
3.20
 3,180 3.20 3.20 3.14 2,000 0 0.0
06/08/2019
3.20
 22,580 3.23 3.23 3.15 3,000 210 0.0
05/08/2019
3.23
 50,480 3.26 3.26 3.16 3,000 0 0.0
02/08/2019
3.26
 41,680 3.27 3.27 3.23 10,000 0 0.1
01/08/2019
3.27
 18,080 3.28 3.28 3.25 2,010 0 0.0
31/07/2019
3.28
 32,920 3.29 3.29 3.25 8,000 0 0.1
30/07/2019
3.29
 4,240 3.30 3.30 3.24 3,000 0 0.0
29/07/2019
3.30
 8,400 3.28 3.30 3.27 3,000 0 0.0
26/07/2019
3.28
 14,080 3.31 3.31 3.28 11,000 0 0.1
25/07/2019
3.31
 30,010 3.31 3.33 3.25 10,000 14,640 -0.0
24/07/2019
3.31
 35,310 3.31 3.31 3.25 10,000 0 0.1
23/07/2019
3.31
 17,510 3.32 3.32 3.27 3,000 0 0.0
22/07/2019
3.32
 19,720 3.34 3.34 3.26 10,000 0 0.1
19/07/2019
3.34
 15,960 3.34 3.34 3.31 5,000 0 0.0
18/07/2019
3.34
 39,030 3.34 3.34 3.31 3,000 30,000 -0.2
17/07/2019
3.34
 76,860 3.34 3.34 3.31 11,000 38,000 -0.2
16/07/2019
3.34
 52,600 3.34 3.34 3.31 8,000 20,000 -0.1
15/07/2019
3.34
 30,900 3.34 3.34 3.31 5,000 15,150 -0.1
12/07/2019
3.34
 2,050 3.33 3.34 3.34 0 0 0
11/07/2019
3.33
 23,580 3.34 3.34 3.30 7,000 10,000 -0.0
10/07/2019
3.34
 77,150 3.32 3.34 3.29 5,000 40,000 -0.3
09/07/2019
3.32
 5,760 3.33 3.33 3.28 0 0 0
08/07/2019
3.33
 37,480 3.31 3.33 3.27 8,500 0 0.1
05/07/2019
3.31
 5,570 3.32 3.32 3.31 0 0 0
04/07/2019
3.32
 10,970 3.31 3.33 3.31 0 0 0
03/07/2019
3.31
 17,300 3.31 3.31 3.29 3,000 1,940 0.0
02/07/2019
3.31
 10,080 3.32 3.32 3.29 10,000 0 0.1
01/07/2019
3.32
 21,310 3.28 3.32 3.27 5,000 1,000 0.0
28/06/2019
3.28
 21,090 3.31 3.31 3.28 3,000 1,000 0.0
27/06/2019
3.31
 8,600 3.32 3.32 3.29 2,000 0 0.0
26/06/2019
3.32
 7,010 3.32 3.33 3.28 0 400 -0.0
25/06/2019
3.32
 17,560 3.33 3.33 3.28 5,000 0 0.0
24/06/2019
3.33
 48,860 3.34 3.34 3.25 10,000 660 0.1
21/06/2019
3.34
 5,370 3.36 3.36 3.31 0 1,000 -0.0
20/06/2019
3.36
 11,950 3.31 3.36 3.24 5,000 3,840 0.0
19/06/2019
3.31
 8,940 3.28 3.32 3.28 0 1,000 -0.0
18/06/2019
3.28
 23,220 3.33 3.33 3.28 0 0 0
17/06/2019
3.33
 15,700 3.32 3.34 3.30 3,000 100 0.0
14/06/2019
3.32
 15,870 3.36 3.36 3.31 0 610 -0.0
13/06/2019
3.36
 7,600 3.36 3.37 3.32 5,450 1,450 0.0
12/06/2019
3.36
 50,680 3.36 3.36 3.32 39,960 1,000 0.4
11/06/2019
3.36
 11,500 3.37 3.37 3.32 5,000 1,000 0.0
10/06/2019
3.37
 19,170 3.34 3.37 3.33 5,000 8,000 -0.0
07/06/2019
3.34
 28,960 3.33 3.34 3.33 8,000 9,000 -0.0
06/06/2019
3.33
 30,130 3.31 3.33 3.25 0 0 0
05/06/2019
3.31
 32,470 3.34 3.34 3.31 5,000 0 0.0
04/06/2019
3.34
 61,150 3.36 3.36 3.31 20,000 0 0.2
03/06/2019
3.36
 25,010 3.35 3.38 3.29 5,000 0 0.0
31/05/2019
3.35
 22,410 3.40 3.40 3.35 0 0 0
30/05/2019
3.40
 39,020 3.41 3.41 3.35 25,000 0 0.2
29/05/2019
3.41
 15,800 3.41 3.41 3.38 5,000 0 0.0
28/05/2019
3.41
 16,450 3.42 3.42 3.39 9,420 0 0.1
27/05/2019
3.42
 20,920 3.42 3.42 3.38 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |