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

20.20
-0.25
(-1.22%)
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
(2026-06-29) 		-5.15 -20.48% 61,222,200 -260,386 0
20
28.90
20.45
2 tháng
(2026-05-29) 		-1.33 -6.23% 93,568,000 -233,718 0
20
28.90
20.45
3 tháng
(2026-04-29) 		-0.39 -1.92% 109,320,800 31,881 0
20
28.90
20.45
6 tháng
(2026-01-29) 		-4.38 -17.95% 155,045,800 291,196 10.4
19.10
28.90
20.45
12 tháng
(2025-08-04) 		-11.76 -37.02% 408,726,700 -2,468,404 -113.3
19.10
35.08
20.45
24 tháng
(2024-08-07) 		0.33 1.69% 777,394,200 -1,019,694 -51.2
16.66
35.08
20.45
36 tháng
(2023-08-14) 		5.52 38.14% 1,249,534,000 -1,393,275 -88.2
10.60
35.08
20.45
60 tháng
(2021-08-23) 		7.79 63.74% 1,893,924,200 -2,739,319 -116.8
4.12
35.08
20.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2012
1.93
 39,900 1.95 2.02 1.88 0 600 -0.0
13/07/2012
1.95
 102,000 1.91 1.98 1.86 0 0 0
12/07/2012
1.91
 15,900 1.84 1.91 1.84 0 0 0
11/07/2012
1.84
 11,800 1.79 1.84 1.79 0 0 0
10/07/2012
1.79
 32,700 1.82 1.84 1.79 0 0 0
09/07/2012
1.82
 8,500 1.84 1.91 1.79 0 0 0
06/07/2012
1.84
 20,500 1.84 1.86 1.84 0 0 0
05/07/2012
1.84
 111,200 1.75 1.84 1.70 0 0 0
04/07/2012
1.75
 13,900 1.82 1.84 1.75 0 0 0
03/07/2012
1.82
 42,600 1.88 1.88 1.79 0 0 0
02/07/2012
1.88
 90,700 1.91 1.91 1.86 0 0 0
29/06/2012
1.91
 34,100 1.93 1.93 1.84 200 0 0.0
28/06/2012
1.93
 47,100 1.86 1.93 1.84 0 0 0
27/06/2012
1.86
 20,100 1.95 2.00 1.84 100 0 0.0
26/06/2012
1.95
 124,700 2.02 2.02 1.88 0 0 0
25/06/2012
2.02
 61,600 2.07 2.07 2.02 0 0 0
22/06/2012
2.07
 155,200 2.07 2.09 2.05 0 0 0
21/06/2012
2.07
 18,600 2.11 2.11 2.07 0 0 0
20/06/2012
2.11
 42,600 2.09 2.11 2.09 0 0 0
19/06/2012
2.09
 103,200 2.11 2.14 2.07 0 0 0
18/06/2012
2.11
 51,800 2.14 2.16 2.09 0 0 0
15/06/2012
2.14
 105,700 2.07 2.16 2.07 100 0 0.0
14/06/2012
2.07
 78,500 2.07 2.09 2.05 0 0 0
13/06/2012
2.07
 87,800 2.05 2.11 2.07 100 0 0.0
12/06/2012
2.05
 71,900 2.14 2.14 2.05 0 0 0
11/06/2012
2.14
 121,600 2.11 2.14 2.07 8,000 0 0.1
08/06/2012
2.11
 179,800 2.16 2.21 2.07 0 0 0
07/06/2012
2.16
 226,700 2.14 2.23 2.16 0 0 0
06/06/2012
2.14
 213,000 2.11 2.16 2.05 0 0 0
05/06/2012
2.11
 73,400 2.02 2.14 1.98 400 0 0.0
04/06/2012
2.02
 100,400 2.07 2.09 1.93 0 0 0
01/06/2012
2.07
 54,800 2.00 2.07 2.02 0 0 0
31/05/2012
2.00
 127,400 2.14 2.14 2.00 0 0 0
30/05/2012
2.14
 26,300 2.09 2.14 2.11 0 0 0
29/05/2012
2.09
 79,700 2.16 2.16 2.02 0 0 0
28/05/2012
2.16
 118,100 2.21 2.28 2.11 0 0 0
25/05/2012
2.21
 272,100 2.07 2.21 2.07 0 0 0
24/05/2012
2.07
 254,000 2.05 2.09 1.98 0 0 0
23/05/2012
2.05
 326,400 2.16 2.16 2.02 0 0 0
22/05/2012
2.16
 120,000 2.18 2.28 2.14 2,000 0 0.0
21/05/2012
2.18
 129,100 2.05 2.18 2.07 0 0 0
18/05/2012
2.05
 166,700 2.18 2.18 2.05 0 4,000 -0.0
17/05/2012: Cổ tức tiền mặt tỉ lệ: 6%
17/05/2012
2.18
 168,700 2.21 2.30 2.16 0 0 0
16/05/2012
2.21
 177,700 2.18 2.23 2.14 0 0 0
15/05/2012
2.18
 418,100 2.21 2.25 2.14 1,300 0 0.0
14/05/2012
2.21
 331,000 2.31 2.34 2.21 72,000 0 0.8
11/05/2012
2.31
 345,900 2.36 2.38 2.29 0 0 0
10/05/2012
2.36
 255,300 2.47 2.51 2.34 0 0 0
09/05/2012
2.47
 654,300 2.29 2.47 2.34 58,400 0 0.6
08/05/2012
2.29
 333,700 2.40 2.49 2.29 0 900 -0.0
07/05/2012
2.40
 744,100 2.25 2.40 2.27 0 1,000 -0.0
04/05/2012
2.25
 373,000 2.16 2.27 2.21 800 0 0.0
03/05/2012
2.16
 430,900 2.14 2.21 2.10 0 0 0
02/05/2012
2.14
 224,200 2.16 2.21 2.12 0 0 0
27/04/2012
2.16
 180,900 2.16 2.23 2.12 0 0 0
26/04/2012
2.16
 250,500 2.25 2.25 2.16 2,000 0 0.0
25/04/2012
2.25
 261,600 2.23 2.27 2.18 0 0 0
24/04/2012
2.23
 207,000 2.21 2.23 2.14 1,000 0 0.0
23/04/2012
2.21
 226,300 2.21 2.25 2.16 0 0 0
20/04/2012
2.21
 348,500 2.18 2.23 2.16 2,000 0 0.0
19/04/2012
2.18
 744,600 2.34 2.34 2.16 6,200 0 0.1
18/04/2012
2.34
 491,800 2.34 2.38 2.27 0 0 0
17/04/2012
2.34
 496,000 2.36 2.42 2.31 0 0 0
16/04/2012
2.36
 596,400 2.23 2.38 2.23 0 0 0
13/04/2012
2.23
 832,400 2.16 2.27 2.14 0 0 0
12/04/2012
2.16
 684,400 2.16 2.23 2.14 0 0 0
11/04/2012
2.16
 279,800 2.12 2.21 2.12 0 0 0
10/04/2012
2.12
 359,700 2.16 2.21 2.10 0 0 0
09/04/2012
2.16
 396,600 2.08 2.18 2.10 0 1,500 -0.0
06/04/2012
2.08
 425,500 2.14 2.16 2.08 0 0 0
05/04/2012
2.14
 351,700 2.08 2.14 2.03 0 0 0
04/04/2012
2.08
 330,900 2.18 2.21 2.06 0 0 0
03/04/2012
2.18
 368,600 2.03 2.18 2.01 1,000 0 0.0
30/03/2012
2.03
 447,600 2.06 2.08 1.99 500 100 0.0
29/03/2012
2.06
 713,800 2.14 2.23 2.03 0 0 0
28/03/2012
2.14
 646,400 2.10 2.18 1.99 0 0 0
27/03/2012
2.10
 887,200 2.23 2.38 2.08 500 1,700 -0.0
26/03/2012
2.23
 1,460,500 2.12 2.23 2.06 0 0 0
23/03/2012
2.12
 681,600 2.10 2.14 2.01 0 0 0
22/03/2012
2.10
 694,800 2.08 2.18 2.01 0 33,000 -0.3
21/03/2012
2.08
 695,800 1.99 2.08 2.01 0 40,000 -0.4
20/03/2012
1.99
 810,300 1.88 1.99 1.88 0 20,000 -0.2
19/03/2012
1.88
 352,100 1.90 1.93 1.82 0 32,000 -0.3
16/03/2012
1.90
 775,400 1.84 1.90 1.86 0 0 0
15/03/2012
1.84
 744,500 1.73 1.84 1.67 50,000 0 0.4
14/03/2012
1.73
 212,800 1.71 1.80 1.69 0 0 0
13/03/2012
1.71
 255,200 1.69 1.75 1.60 0 0 0
12/03/2012
1.69
 320,900 1.80 1.80 1.69 100 0 0.0
09/03/2012
1.80
 122,000 1.77 1.90 1.75 0 100 -0.0
08/03/2012
1.77
 454,200 1.93 1.97 1.77 0 100 -0.0
07/03/2012
1.93
 768,700 1.82 1.93 1.80 0 5,000 -0.0
06/03/2012
1.82
 1,740,700 1.71 1.82 1.73 75,000 14,000 0.5
05/03/2012
1.71
 67,200 1.60 1.71 1.71 0 0 0
02/03/2012
1.60
 647,000 1.54 1.60 1.54 200 0 0.0
01/03/2012
1.54
 362,000 1.49 1.54 1.45 1,200 0 0.0
29/02/2012
1.49
 299,100 1.47 1.49 1.43 0 9,000 -0.1
28/02/2012
1.47
 360,500 1.56 1.56 1.45 0 0 0
27/02/2012
1.56
 357,400 1.54 1.58 1.49 900 0 0.0
24/02/2012
1.54
 200,800 1.51 1.58 1.49 1,100 0 0.0
23/02/2012
1.51
 299,500 1.47 1.54 1.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |