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

21.50
-0.75
(-3.37%)
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
(2026-08-12) 		-0.55 -2.41% 29,764,200 -263,896 0
21.50
23.40
21.50
2 tháng
(2026-07-13) 		-4.65 -17.29% 83,711,500 -323,837 0
20
27.30
21.50
3 tháng
(2026-06-15) 		-0.70 -3.05% 138,747,600 -976,272 0
20
28.90
21.50
6 tháng
(2026-03-16) 		1.04 4.90% 184,152,800 -462,312 10.6
19.10
28.90
21.50
12 tháng
(2025-09-16) 		-8.69 -28.08% 346,314,900 -1,220,312 -19.8
19.10
35.08
21.50
24 tháng
(2024-09-23) 		0.53 2.46% 780,164,200 -1,528,002 -42.7
16.66
35.08
21.50
36 tháng
(2023-09-27) 		6.49 41.17% 1,242,265,500 -2,722,683 -103.7
10.60
35.08
21.50
60 tháng
(2021-10-07) 		10.80 94.32% 1,902,864,800 -3,334,627 -112.8
4.12
35.08
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2012
1.59
 108,700 1.70 1.70 1.59 0 0 0
24/08/2012
1.70
 123,400 1.61 1.70 1.52 0 0 0
23/08/2012
1.61
 122,700 1.72 1.72 1.61 0 0 0
22/08/2012
1.72
 110,900 1.84 1.84 1.72 0 0 0
21/08/2012
1.84
 122,400 1.95 1.95 1.84 0 0 0
20/08/2012
1.95
 52,700 1.95 1.95 1.93 0 0 0
17/08/2012
1.95
 100 1.93 1.95 1.95 0 0 0
16/08/2012
1.93
 11,700 1.91 1.93 1.88 0 1,000 -0.0
15/08/2012
1.91
 17,200 1.91 1.93 1.91 0 0 0
14/08/2012
1.91
 27,100 1.91 1.95 1.91 100 0 0.0
13/08/2012
1.91
 10,600 1.91 1.95 1.91 100 0 0.0
10/08/2012
1.91
 27,300 1.95 1.95 1.91 100 0 0.0
09/08/2012
1.95
 66,900 1.93 2.00 1.93 0 0 0
08/08/2012
1.93
 30,600 1.91 1.95 1.91 0 0 0
07/08/2012
1.91
 57,700 1.95 1.95 1.91 0 0 0
06/08/2012
1.95
 105,300 1.88 1.98 1.91 500 0 0.0
03/08/2012
1.88
 13,900 1.91 1.91 1.88 0 0 0
02/08/2012
1.91
 50,200 1.91 1.93 1.91 100 0 0.0
01/08/2012
1.91
 32,400 1.93 1.93 1.86 0 2,000 -0.0
31/07/2012
1.93
 14,700 1.95 1.95 1.93 0 0 0
30/07/2012
1.95
 31,700 1.98 1.98 1.88 0 3,500 -0.0
27/07/2012
1.98
 16,400 1.93 2.00 1.88 0 0 0
26/07/2012
1.93
 42,700 1.93 1.98 1.88 0 0 0
25/07/2012
1.93
 104,300 1.93 1.95 1.86 0 900 -0.0
24/07/2012
1.93
 64,800 2.05 2.05 1.93 0 0 0
23/07/2012
2.05
 126,700 2.07 2.07 1.98 0 6,500 -0.1
20/07/2012
2.07
 116,800 2.14 2.18 2.07 0 0 0
19/07/2012
2.14
 288,700 2.05 2.16 2.05 0 0 0
18/07/2012
2.05
 128,900 2.00 2.07 1.95 69,700 0 0.6
17/07/2012
2.00
 109,500 1.93 2.02 1.93 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |