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

25.90
0.90
(3.60%)
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
(2026-05-20) 		3.67 17.22% 23,981,900 210,167 0
20.90
25.90
25.90
2 tháng
(2026-04-20) 		3.52 16.36% 36,494,700 331,367 0
20.23
25.90
25.90
3 tháng
(2026-03-23) 		5.90 30.88% 53,043,800 664,682 7.7
19.10
25.90
25.90
6 tháng
(2025-12-22) 		-2.34 -8.57% 107,685,400 560,982 2.9
19.10
27.34
25.90
12 tháng
(2025-06-24) 		4.10 19.63% 439,427,300 -581,404 -60.3
19.10
35.08
25.90
24 tháng
(2024-07-01) 		3.37 15.56% 747,874,400 -1,138,208 -77.2
16.66
35.08
25.90
36 tháng
(2023-07-05) 		12.84 105.66% 1,225,829,800 -1,098,989 -92.5
10.60
35.08
25.90
60 tháng
(2021-07-15) 		16.53 195.09% 1,864,908,800 -2,442,233 -121.5
4.12
35.08
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2014
2.51
 258,619 2.48 2.56 2.51 1,000 0 0.0
31/10/2014
2.48
 376,309 2.38 2.48 2.40 0 0 0
30/10/2014
2.38
 280,900 2.43 2.46 2.38 0 0 0
29/10/2014
2.43
 379,099 2.32 2.46 2.38 0 0 0
28/10/2014
2.32
 199,100 2.30 2.38 2.27 0 0 0
27/10/2014
2.30
 439,455 2.43 2.43 2.30 0 0 0
24/10/2014
2.43
 313,600 2.46 2.46 2.40 0 0 0
23/10/2014
2.46
 453,530 2.54 2.54 2.46 0 0 0
22/10/2014
2.54
 325,800 2.48 2.56 2.51 0 0 0
21/10/2014
2.48
 408,260 2.51 2.54 2.48 0 0 0
20/10/2014
2.51
 386,220 2.56 2.59 2.51 0 0 0
17/10/2014
2.56
 316,600 2.54 2.59 2.48 0 0 0
16/10/2014
2.54
 485,380 2.70 2.70 2.54 0 0 0
15/10/2014
2.70
 368,500 2.70 2.70 2.64 0 100 -0.0
14/10/2014
2.70
 583,540 2.75 2.78 2.70 0 0 0
13/10/2014
2.75
 280,659 2.75 2.78 2.72 0 0 0
10/10/2014
2.75
 508,800 2.80 2.80 2.75 0 0 0
09/10/2014
2.80
 421,260 2.83 2.86 2.80 0 0 0
08/10/2014
2.83
 484,700 2.86 2.86 2.80 0 0 0
07/10/2014
2.86
 757,141 2.83 2.88 2.83 0 0 0
06/10/2014
2.83
 399,100 2.80 2.86 2.80 0 0 0
03/10/2014
2.80
 529,837 2.86 2.91 2.80 0 0 0
02/10/2014
2.86
 703,510 2.83 2.94 2.80 0 0 0
01/10/2014
2.83
 541,173 2.78 2.83 2.75 0 0 0
30/09/2014
2.78
 524,100 2.75 2.78 2.70 0 0 0
29/09/2014
2.75
 448,500 2.70 2.78 2.72 0 0 0
26/09/2014
2.70
 366,100 2.72 2.78 2.70 0 0 0
25/09/2014
2.72
 432,080 2.70 2.72 2.64 0 0 0
24/09/2014
2.70
 419,405 2.67 2.75 2.67 0 0 0
23/09/2014
2.67
 493,200 2.72 2.80 2.67 0 0 0
22/09/2014
2.72
 554,600 2.80 2.88 2.72 0 0 0
19/09/2014
2.80
 330,020 2.83 2.91 2.78 0 0 0
18/09/2014
2.83
 663,663 3.07 3.07 2.83 0 0 0
17/09/2014
3.07
 2,340,060 2.80 3.07 2.86 0 0 0
16/09/2014
2.80
 712,000 2.72 2.80 2.64 0 0 0
15/09/2014
2.72
 894,800 2.83 2.88 2.72 0 2,400 -0.0
12/09/2014: Cổ tức tiền mặt tỉ lệ: 6%
12/09/2014
2.83
 474,500 2.80 2.94 2.78 0 0 0
11/09/2014
2.80
 933,500 2.70 2.83 2.73 0 0 0
10/09/2014
2.70
 664,303 2.63 2.70 2.57 2,000 0 0.0
09/09/2014
2.63
 1,614,800 2.78 2.80 2.63 0 0 0
08/09/2014
2.78
 846,610 2.73 2.83 2.73 0 1,000 -0.0
05/09/2014
2.73
 810,903 2.70 2.78 2.68 0 0 0
04/09/2014
2.70
 1,647,401 2.80 2.80 2.65 0 0 0
03/09/2014
2.80
 1,216,273 2.75 2.93 2.78 0 29,300 -0.0
29/08/2014
2.75
 1,280,200 2.57 2.75 2.60 0 0 0
28/08/2014
2.57
 2,718,019 2.35 2.57 2.32 0 0 0
27/08/2014
2.35
 585,100 2.37 2.40 2.32 0 0 0
26/08/2014
2.37
 228,550 2.37 2.40 2.35 0 0 0
25/08/2014
2.37
 516,000 2.35 2.42 2.37 0 0 0
22/08/2014
2.35
 417,443 2.35 2.37 2.32 0 0 0
21/08/2014
2.35
 301,620 2.32 2.37 2.32 0 0 0
20/08/2014
2.32
 300,200 2.32 2.37 2.32 0 0 0
19/08/2014
2.32
 355,337 2.35 2.40 2.30 0 0 0
18/08/2014
2.35
 1,016,400 2.25 2.37 2.25 0 0 0
15/08/2014
2.25
 205,103 2.22 2.25 2.22 0 0 0
14/08/2014
2.22
 254,609 2.20 2.27 2.20 0 0 0
13/08/2014
2.20
 453,150 2.15 2.20 2.15 0 0 0
12/08/2014
2.15
 129,841 2.20 2.20 2.15 100 0 0.0
11/08/2014
2.20
 277,300 2.15 2.20 2.15 0 0 0
08/08/2014
2.15
 245,837 2.15 2.20 2.15 0 0 0
07/08/2014
2.15
 142,300 2.15 2.15 2.15 0 0 0
06/08/2014
2.15
 192,000 2.17 2.20 2.15 0 0 0
05/08/2014
2.17
 136,600 2.12 2.17 2.12 0 0 0
04/08/2014
2.12
 175,305 2.12 2.15 2.10 0 0 0
01/08/2014
2.12
 97,600 2.15 2.15 2.10 0 0 0
31/07/2014
2.15
 124,000 2.10 2.15 2.10 0 8,000 -0.1
30/07/2014
2.10
 102,900 2.12 2.12 2.10 0 0 0
29/07/2014
2.12
 174,400 2.10 2.12 2.07 0 0 0
28/07/2014
2.10
 307,000 2.20 2.20 2.04 0 2,000 -0.0
25/07/2014
2.20
 75,400 2.22 2.25 2.17 0 0 0
24/07/2014
2.22
 110,200 2.22 2.25 2.22 0 17,200 -0.2
23/07/2014
2.22
 151,700 2.25 2.25 2.20 0 2,000 -0.0
22/07/2014
2.25
 129,900 2.25 2.27 2.20 0 0 0
21/07/2014
2.25
 334,020 2.30 2.32 2.25 0 28,000 -0.3
18/07/2014
2.30
 300,738 2.32 2.32 2.30 0 0 0
17/07/2014
2.32
 190,700 2.32 2.32 2.30 0 0 0
16/07/2014
2.32
 570,200 2.35 2.40 2.32 0 0 0
15/07/2014
2.35
 158,000 2.32 2.35 2.30 0 0 0
14/07/2014
2.32
 142,300 2.25 2.32 2.25 0 0 0
11/07/2014
2.25
 206,100 2.30 2.30 2.25 0 2,000 -0.0
10/07/2014
2.30
 468,105 2.35 2.35 2.25 0 0 0
09/07/2014
2.35
 220,920 2.35 2.37 2.32 0 0 0
08/07/2014
2.35
 392,000 2.32 2.35 2.27 0 0 0
07/07/2014
2.32
 301,000 2.35 2.37 2.30 0 0 0
04/07/2014
2.35
 569,930 2.32 2.40 2.27 0 0 0
03/07/2014
2.32
 907,200 2.25 2.35 2.25 0 0 0
02/07/2014
2.25
 560,342 2.17 2.27 2.20 0 0 0
01/07/2014
2.17
 405,910 2.17 2.22 2.17 0 0 0
30/06/2014
2.17
 162,200 2.15 2.17 2.12 0 0 0
27/06/2014
2.15
 156,000 2.17 2.20 2.15 0 0 0
26/06/2014
2.17
 204,026 2.17 2.20 2.17 0 0 0
25/06/2014
2.17
 317,221 2.15 2.20 2.12 0 0 0
24/06/2014
2.15
 90,860 2.15 2.15 2.12 0 0 0
23/06/2014
2.15
 60,500 2.12 2.15 2.12 0 0 0
20/06/2014
2.12
 195,040 2.15 2.20 2.12 0 0 0
19/06/2014
2.15
 489,000 2.17 2.17 2.10 0 0 0
18/06/2014
2.17
 319,300 2.22 2.25 2.17 0 0 0
17/06/2014
2.22
 350,300 2.15 2.22 2.15 0 0 0
16/06/2014
2.15
 313,000 2.12 2.17 2.12 0 0 0
13/06/2014
2.12
 284,900 2.12 2.15 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |