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

31.40
0.20
(0.64%)
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)
18/06/2012
2.71
 51,800 2.74 2.77 2.68 0 0 0
15/06/2012
2.74
 105,700 2.65 2.77 2.65 100 0 0.0
14/06/2012
2.65
 78,500 2.65 2.68 2.62 0 0 0
13/06/2012
2.65
 87,800 2.62 2.71 2.65 100 0 0.0
12/06/2012
2.62
 71,900 2.74 2.74 2.62 0 0 0
11/06/2012
2.74
 121,600 2.71 2.74 2.65 8,000 0 0.1
08/06/2012
2.71
 179,800 2.77 2.82 2.65 0 0 0
07/06/2012
2.77
 226,700 2.74 2.85 2.77 0 0 0
06/06/2012
2.74
 213,000 2.71 2.77 2.62 0 0 0
05/06/2012
2.71
 73,400 2.59 2.74 2.53 400 0 0.0
04/06/2012
2.59
 100,400 2.65 2.68 2.47 0 0 0
01/06/2012
2.65
 54,800 2.56 2.65 2.59 0 0 0
31/05/2012
2.56
 127,400 2.74 2.74 2.56 0 0 0
30/05/2012
2.74
 26,300 2.68 2.74 2.71 0 0 0
29/05/2012
2.68
 79,700 2.77 2.77 2.59 0 0 0
28/05/2012
2.77
 118,100 2.82 2.91 2.71 0 0 0
25/05/2012
2.82
 272,100 2.65 2.82 2.65 0 0 0
24/05/2012
2.65
 254,000 2.62 2.68 2.53 0 0 0
23/05/2012
2.62
 326,400 2.77 2.77 2.59 0 0 0
22/05/2012
2.77
 120,000 2.79 2.91 2.74 2,000 0 0.0
21/05/2012
2.79
 129,100 2.62 2.79 2.65 0 0 0
18/05/2012
2.62
 166,700 2.79 2.79 2.62 0 4,000 -0.0
17/05/2012: Cổ tức tiền mặt tỉ lệ: 6%
17/05/2012
2.79
 168,700 2.82 2.94 2.77 0 0 0
16/05/2012
2.82
 177,700 2.80 2.85 2.74 0 0 0
15/05/2012
2.80
 418,100 2.82 2.88 2.74 1,300 0 0.0
14/05/2012
2.82
 331,000 2.96 2.99 2.82 72,000 0 0.8
11/05/2012
2.96
 345,900 3.02 3.05 2.94 0 0 0
10/05/2012
3.02
 255,300 3.16 3.21 2.99 0 0 0
09/05/2012
3.16
 654,300 2.94 3.16 2.99 58,400 0 0.6
08/05/2012
2.94
 333,700 3.07 3.18 2.94 0 900 -0.0
07/05/2012
3.07
 744,100 2.88 3.07 2.91 0 1,000 -0.0
04/05/2012
2.88
 373,000 2.77 2.91 2.82 800 0 0.0
03/05/2012
2.77
 430,900 2.74 2.82 2.69 0 0 0
02/05/2012
2.74
 224,200 2.77 2.82 2.71 0 0 0
27/04/2012
2.77
 180,900 2.77 2.85 2.71 0 0 0
26/04/2012
2.77
 250,500 2.88 2.88 2.77 2,000 0 0.0
25/04/2012
2.88
 261,600 2.85 2.91 2.80 0 0 0
24/04/2012
2.85
 207,000 2.82 2.85 2.74 1,000 0 0.0
23/04/2012
2.82
 226,300 2.82 2.88 2.77 0 0 0
20/04/2012
2.82
 348,500 2.80 2.85 2.77 2,000 0 0.0
19/04/2012
2.80
 744,600 2.99 2.99 2.77 6,200 0 0.1
18/04/2012
2.99
 491,800 2.99 3.05 2.91 0 0 0
17/04/2012
2.99
 496,000 3.02 3.10 2.96 0 0 0
16/04/2012
3.02
 596,400 2.85 3.05 2.85 0 0 0
13/04/2012
2.85
 832,400 2.77 2.91 2.74 0 0 0
12/04/2012
2.77
 684,400 2.77 2.85 2.74 0 0 0
11/04/2012
2.77
 279,800 2.71 2.82 2.71 0 0 0
10/04/2012
2.71
 359,700 2.77 2.82 2.69 0 0 0
09/04/2012
2.77
 396,600 2.66 2.80 2.69 0 1,500 -0.0
06/04/2012
2.66
 425,500 2.74 2.77 2.66 0 0 0
05/04/2012
2.74
 351,700 2.66 2.74 2.60 0 0 0
04/04/2012
2.66
 330,900 2.80 2.82 2.63 0 0 0
03/04/2012
2.80
 368,600 2.60 2.80 2.58 1,000 0 0.0
30/03/2012
2.60
 447,600 2.63 2.66 2.55 500 100 0.0
29/03/2012
2.63
 713,800 2.74 2.85 2.60 0 0 0
28/03/2012
2.74
 646,400 2.69 2.80 2.55 0 0 0
27/03/2012
2.69
 887,200 2.85 3.05 2.66 500 1,700 -0.0
26/03/2012
2.85
 1,460,500 2.71 2.85 2.63 0 0 0
23/03/2012
2.71
 681,600 2.69 2.74 2.58 0 0 0
22/03/2012
2.69
 694,800 2.66 2.80 2.58 0 33,000 -0.3
21/03/2012
2.66
 695,800 2.55 2.66 2.58 0 40,000 -0.4
20/03/2012
2.55
 810,300 2.41 2.55 2.41 0 20,000 -0.2
19/03/2012
2.41
 352,100 2.44 2.46 2.33 0 32,000 -0.3
16/03/2012
2.44
 775,400 2.35 2.44 2.38 0 0 0
15/03/2012
2.35
 744,500 2.22 2.35 2.13 50,000 0 0.4
14/03/2012
2.22
 212,800 2.19 2.30 2.16 0 0 0
13/03/2012
2.19
 255,200 2.16 2.24 2.05 0 0 0
12/03/2012
2.16
 320,900 2.30 2.30 2.16 100 0 0.0
09/03/2012
2.30
 122,000 2.27 2.44 2.24 0 100 -0.0
08/03/2012
2.27
 454,200 2.46 2.52 2.27 0 100 -0.0
07/03/2012
2.46
 768,700 2.33 2.46 2.30 0 5,000 -0.0
06/03/2012
2.33
 1,740,700 2.19 2.33 2.22 75,000 14,000 0.5
05/03/2012
2.19
 67,200 2.05 2.19 2.19 0 0 0
02/03/2012
2.05
 647,000 1.97 2.05 1.97 200 0 0.0
01/03/2012
1.97
 362,000 1.91 1.97 1.86 1,200 0 0.0
29/02/2012
1.91
 299,100 1.88 1.91 1.83 0 9,000 -0.1
28/02/2012
1.88
 360,500 1.99 1.99 1.86 0 0 0
27/02/2012
1.99
 357,400 1.97 2.02 1.91 900 0 0.0
24/02/2012
1.97
 200,800 1.94 2.02 1.91 1,100 0 0.0
23/02/2012
1.94
 299,500 1.88 1.97 1.86 0 0 0
22/02/2012
1.88
 271,400 1.80 1.91 1.77 1,000 0 0.0
21/02/2012
1.80
 440,300 1.77 1.88 1.77 0 0 0
20/02/2012
1.77
 347,100 1.69 1.77 1.72 0 0 0
17/02/2012
1.69
 123,100 1.58 1.69 1.61 2,400 0 0.0
16/02/2012
1.58
 18,100 1.61 1.63 1.58 0 0 0
15/02/2012
1.61
 104,800 1.63 1.63 1.52 0 0 0
14/02/2012
1.63
 90,000 1.63 1.63 1.58 0 0 0
13/02/2012
1.63
 112,300 1.63 1.66 1.55 0 0 0
10/02/2012
1.63
 136,300 1.69 1.72 1.63 5,000 0 0.0
09/02/2012
1.69
 110,000 1.80 1.80 1.69 0 0 0
08/02/2012
1.80
 91,100 1.74 1.80 1.74 4,500 0 0.0
07/02/2012
1.74
 68,900 1.72 1.77 1.72 1,500 0 0.0
06/02/2012
1.72
 103,600 1.77 1.77 1.69 0 0 0
03/02/2012
1.77
 192,400 1.80 1.88 1.72 67,400 0 0.4
02/02/2012
1.80
 327,900 1.69 1.80 1.63 4,900 0 0.0
01/02/2012
1.69
 87,700 1.74 1.74 1.66 3,800 0 0.0
31/01/2012
1.74
 134,400 1.69 1.77 1.69 0 0 0
30/01/2012
1.69
 47,500 1.66 1.72 1.61 13,100 0 0.1
20/01/2012
1.66
 72,700 1.66 1.66 1.58 50,500 0 0.3
19/01/2012
1.66
 80,900 1.61 1.66 1.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |