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

31.20
0.30
(0.97%)
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
(2025-12-30) 		-2.70 -8.04% 23,746,000 -213,200 -7.4
30.85
34.50
31.20
2 tháng
(2025-12-01) 		-2.65 -7.90% 39,821,200 -389,200 -13.5
30.85
35.70
31.20
3 tháng
(2025-10-31) 		-7.40 -19.32% 61,665,800 -496,400 -18.2
30.85
38.30
31.20
6 tháng
(2025-08-04) 		-9.75 -23.99% 253,680,900 -2,759,600 -123.7
30.85
44.90
31.20
12 tháng
(2025-02-03) 		7.51 32.10% 500,707,900 -598,936 -35.0
21.33
44.90
31.20
24 tháng
(2024-02-15) 		9.29 43% 866,873,500 -2,818,371 -127.0
20.91
44.90
31.20
36 tháng
(2023-02-14) 		21.98 246.56% 1,337,475,400 -2,500,598 -109.1
8.53
44.90
31.20
60 tháng
(2021-02-24) 		23.07 294.62% 1,939,479,500 -6,986,715 -190.4
5.27
44.90
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2014
2.36
 359,510 2.36 2.42 2.36 0 0 0
16/01/2014
2.36
 132,041 2.39 2.39 2.33 0 0 0
15/01/2014
2.39
 676,524 2.36 2.46 2.36 0 0 0
14/01/2014
2.36
 184,400 2.36 2.39 2.33 100 0 0.0
13/01/2014
2.36
 405,100 2.36 2.39 2.33 0 0 0
10/01/2014
2.36
 252,600 2.42 2.46 2.33 0 0 0
09/01/2014
2.42
 961,221 2.33 2.46 2.33 0 0 0
08/01/2014
2.33
 601,650 2.26 2.36 2.23 0 0 0
07/01/2014
2.26
 245,800 2.26 2.29 2.23 0 0 0
06/01/2014
2.26
 119,127 2.26 2.26 2.20 0 0 0
03/01/2014
2.26
 22,000 2.26 2.26 2.23 0 0 0
02/01/2014
2.26
 71,815 2.26 2.26 2.23 0 0 0
31/12/2013
2.26
 73,200 2.23 2.26 2.16 0 0 0
30/12/2013
2.23
 85,600 2.23 2.23 2.16 0 0 0
27/12/2013
2.23
 116,600 2.23 2.26 2.23 0 0 0
26/12/2013
2.23
 188,700 2.29 2.29 2.23 0 0 0
25/12/2013
2.29
 60,300 2.29 2.29 2.26 0 0 0
24/12/2013
2.29
 127,400 2.29 2.29 2.26 0 0 0
23/12/2013
2.29
 166,500 2.26 2.33 2.26 0 0 0
20/12/2013
2.26
 157,523 2.26 2.29 2.26 100 0 0.0
19/12/2013
2.26
 88,700 2.23 2.33 2.26 0 0 0
18/12/2013
2.23
 40,100 2.23 2.26 2.23 0 0 0
17/12/2013
2.23
 233,800 2.23 2.26 2.23 0 0 0
16/12/2013
2.23
 124,000 2.26 2.26 2.23 0 0 0
13/12/2013
2.26
 187,600 2.23 2.26 2.23 0 0 0
12/12/2013
2.23
 422,100 2.20 2.26 2.13 7,000 0 0.0
11/12/2013
2.20
 421,410 2.29 2.29 2.20 0 0 0
10/12/2013
2.29
 148,600 2.29 2.33 2.26 0 0 0
09/12/2013
2.29
 156,724 2.33 2.33 2.29 0 0 0
06/12/2013
2.33
 171,500 2.33 2.33 2.26 0 0 0
05/12/2013
2.33
 219,115 2.36 2.39 2.29 0 0 0
04/12/2013
2.36
 755,864 2.23 2.36 2.26 0 0 0
03/12/2013
2.23
 149,400 2.23 2.26 2.23 0 0 0
02/12/2013
2.23
 93,836 2.23 2.23 2.20 0 0 0
29/11/2013
2.23
 120,400 2.26 2.26 2.20 0 0 0
28/11/2013
2.26
 36,213 2.26 2.26 2.26 0 0 0
27/11/2013
2.26
 152,607 2.26 2.29 2.23 15,000 0 0.1
26/11/2013
2.26
 224,300 2.26 2.26 2.23 0 0 0
25/11/2013
2.26
 97,500 2.26 2.29 2.23 0 0 0
22/11/2013
2.26
 112,600 2.23 2.26 2.23 0 0 0
21/11/2013
2.23
 711,903 2.20 2.36 2.23 0 0 0
20/11/2013
2.20
 167,617 2.20 2.20 2.20 0 0 0
19/11/2013
2.20
 148,115 2.20 2.23 2.16 0 0 0
18/11/2013
2.20
 279,918 2.16 2.23 2.16 0 0 0
15/11/2013
2.16
 111,000 2.16 2.20 2.13 0 0 0
14/11/2013
2.16
 29,200 2.13 2.16 2.13 0 0 0
13/11/2013
2.13
 259,200 2.20 2.20 2.13 80,000 0 0.5
12/11/2013
2.20
 330,900 2.16 2.23 2.13 0 0 0
11/11/2013
2.16
 143,215 2.16 2.16 2.13 0 0 0
08/11/2013
2.16
 91,200 2.16 2.20 2.13 0 0 0
07/11/2013
2.16
 602,239 2.10 2.20 2.10 0 0 0
06/11/2013
2.10
 324,700 2.07 2.13 2.07 0 0 0
05/11/2013
2.07
 148,002 2.04 2.07 2.00 0 0 0
04/11/2013
2.04
 94,300 2.04 2.04 2.00 0 0 0
01/11/2013
2.04
 51,300 1.97 2.04 1.97 0 0 0
31/10/2013
1.97
 29,300 2.00 2.00 1.97 0 0 0
30/10/2013
2.00
 136,953 2.00 2.00 1.97 0 0 0
29/10/2013
2.00
 60,200 1.97 2.00 1.97 0 0 0
28/10/2013
1.97
 57,900 2.00 2.04 1.97 0 0 0
25/10/2013
2.00
 50,600 2.04 2.04 2.00 0 0 0
24/10/2013
2.04
 142,300 2.07 2.07 2.00 0 0 0
23/10/2013
2.07
 47,200 2.04 2.07 2.00 0 0 0
22/10/2013
2.04
 228,400 2.07 2.07 2.00 0 0 0
21/10/2013
2.07
 453,325 2.00 2.10 1.97 0 101,700 -0.7
18/10/2013
2.00
 60,600 2.00 2.00 1.97 0 0 0
17/10/2013
2.00
 121,800 1.97 2.04 2.00 0 0 0
16/10/2013
1.97
 172,800 1.97 2.00 1.94 0 0 0
15/10/2013
1.97
 17,000 2.00 2.00 1.97 3,900 0 0.0
14/10/2013
2.00
 27,000 1.97 2.00 1.94 0 0 0
11/10/2013
1.97
 14,500 1.97 1.97 1.94 0 0 0
10/10/2013
1.97
 111,700 1.97 2.00 1.94 0 0 0
09/10/2013
1.97
 127,000 1.97 2.04 1.97 0 0 0
08/10/2013
1.97
 83,279 2.04 2.04 1.97 0 0 0
07/10/2013
2.04
 89,255 2.04 2.07 2.00 0 0 0
04/10/2013
2.04
 267,800 1.97 2.04 2.00 17,800 0 0.1
03/10/2013: Cổ tức tiền mặt tỉ lệ: 6%
03/10/2013
1.97
 340,600 1.97 2.07 1.94 0 0 0
02/10/2013
1.97
 177,210 1.94 1.97 1.91 0 0 0
01/10/2013
1.94
 161,200 1.97 2.00 1.94 0 0 0
30/09/2013
1.97
 86,100 1.94 1.97 1.94 0 0 0
27/09/2013
1.94
 60,500 1.97 1.97 1.94 0 0 0
26/09/2013
1.97
 36,000 1.94 1.97 1.94 0 0 0
25/09/2013
1.94
 105,700 1.94 1.97 1.94 0 0 0
24/09/2013
1.94
 94,907 1.94 1.97 1.91 0 0 0
23/09/2013
1.94
 108,985 1.91 1.94 1.88 0 0 0
20/09/2013
1.91
 31,507 1.91 1.91 1.85 0 0 0
19/09/2013
1.91
 60,600 1.88 1.91 1.88 0 0 0
18/09/2013
1.88
 44,700 1.91 1.91 1.85 0 0 0
17/09/2013
1.91
 28,055 1.91 1.91 1.88 0 0 0
16/09/2013
1.91
 55,100 1.91 1.91 1.88 0 0 0
13/09/2013
1.91
 39,423 1.91 1.91 1.88 0 0 0
12/09/2013
1.91
 8,800 1.91 1.91 1.88 0 0 0
11/09/2013
1.91
 112,600 1.97 2.03 1.91 0 0 0
10/09/2013
1.97
 200,800 1.82 1.97 1.82 0 0 0
09/09/2013
1.82
 60,100 1.88 1.88 1.82 0 0 0
06/09/2013
1.88
 24,800 1.85 1.88 1.82 0 0 0
05/09/2013
1.85
 71,117 1.85 1.85 1.82 0 0 0
04/09/2013
1.85
 79,600 1.85 1.85 1.82 0 0 0
03/09/2013
1.85
 38,873 1.88 1.88 1.85 0 0 0
30/08/2013
1.88
 42,550 1.85 1.88 1.82 0 0 0
29/08/2013
1.85
 61,300 1.85 1.88 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |