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

34.80
-0.35
(-1%)
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
(2024-10-23) 		-2.80 -7.38% 18,092,400 -597,500 -22.8
34.05
38.15
34.80
2 tháng
(2024-09-23) 		-4.60 -11.57% 48,485,800 -419,900 -16.1
34.05
40.80
34.80
3 tháng
(2024-08-26) 		-4 -10.22% 71,580,200 -229,300 -8.8
34.05
40.80
34.80
6 tháng
(2024-05-27) 		-7.15 -16.90% 183,153,600 -1,501,136 -61.7
32.45
45.75
34.80
12 tháng
(2023-11-28) 		8.15 30.19% 420,668,700 -1,249,481 -63.1
26.85
45.75
34.80
24 tháng
(2022-12-05) 		22.35 174.61% 882,033,300 -1,938,709 -72.4
12.20
45.75
34.80
36 tháng
(2021-12-08) 		6.05 20.80% 1,091,451,800 -2,319,925 -83.0
7.54
45.75
34.80
60 tháng
(2019-12-19) 		29.79 555.42% 1,515,615,650 -12,508,845 -230.3
3.83
45.75
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2019: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2019
6.32
 46,090 6.19 6.34 6.15 0 0 0
12/09/2019
6.19
 128,370 6.19 6.32 6.19 0 0 0
11/09/2019
6.19
 62,890 6.20 6.20 6.12 6,000 0 0.1
10/09/2019
6.20
 65,770 6.21 6.25 6.17 12,000 0 0.1
09/09/2019
6.21
 124,970 6.17 6.22 6.13 8,000 3,230 0.0
06/09/2019
6.17
 37,970 6.17 6.19 6.12 0 0 0
05/09/2019
6.17
 88,590 6.21 6.21 6.12 20,000 0 0.2
04/09/2019
6.21
 66,440 6.25 6.25 6.16 18,000 0 0.2
03/09/2019
6.25
 117,980 6.25 6.31 6.23 15,050 0 0.1
30/08/2019
6.25
 291,070 5.89 6.28 5.91 0 0 0
29/08/2019
5.89
 49,900 5.91 5.91 5.79 10,200 0 0.1
28/08/2019
5.91
 237,410 5.86 5.91 5.77 5,000 210,000 -1.8
27/08/2019
5.86
 90,390 5.89 5.92 5.83 2,000 40,000 -0.3
26/08/2019
5.89
 130,080 5.90 5.90 5.76 2,000 0 0.0
23/08/2019
5.90
 63,860 5.91 5.91 5.85 3,000 0 0.0
22/08/2019
5.91
 108,940 5.91 5.96 5.86 7,000 0 0.1
21/08/2019
5.91
 15,640 5.92 5.92 5.73 4,720 0 0.0
20/08/2019
5.92
 44,050 5.92 5.92 5.83 4,000 0 0.0
19/08/2019
5.92
 199,280 6.06 6.06 5.87 10,000 15,000 -0.0
16/08/2019
6.06
 51,600 5.85 6.06 5.73 0 1,070 -0.0
15/08/2019
5.85
 62,160 5.90 5.90 5.67 6,000 0 0.1
14/08/2019
5.90
 33,670 5.91 5.91 5.69 4,000 19,700 -0.1
13/08/2019
5.91
 97,360 5.92 5.92 5.60 5,000 20,000 -0.1
12/08/2019
5.92
 18,960 5.92 5.92 5.79 4,000 0 0.0
09/08/2019
5.92
 18,570 5.92 5.98 5.86 3,000 7,000 -0.0
08/08/2019
5.92
 45,890 5.85 5.92 5.79 7,000 16,090 -0.1
07/08/2019
5.85
 3,180 5.85 5.85 5.74 2,000 0 0.0
06/08/2019
5.85
 22,580 5.91 5.91 5.76 3,000 210 0.0
05/08/2019
5.91
 50,480 5.97 5.97 5.79 3,000 0 0.0
02/08/2019
5.97
 41,680 5.98 5.98 5.91 10,000 0 0.1
01/08/2019
5.98
 18,080 6.00 6.00 5.94 2,010 0 0.0
31/07/2019
6.00
 32,920 6.02 6.02 5.94 8,000 0 0.1
30/07/2019
6.02
 4,240 6.04 6.04 5.92 3,000 0 0.0
29/07/2019
6.04
 8,400 6.00 6.04 5.99 3,000 0 0.0
26/07/2019
6.00
 14,080 6.06 6.06 6.00 11,000 0 0.1
25/07/2019
6.06
 30,010 6.06 6.09 5.96 10,000 14,640 -0.0
24/07/2019
6.06
 35,310 6.06 6.06 5.96 10,000 0 0.1
23/07/2019
6.06
 17,510 6.08 6.08 5.99 3,000 0 0.0
22/07/2019
6.08
 19,720 6.11 6.11 5.97 10,000 0 0.1
19/07/2019
6.11
 15,960 6.11 6.11 6.06 5,000 0 0.0
18/07/2019
6.11
 39,030 6.12 6.12 6.06 3,000 30,000 -0.2
17/07/2019
6.12
 76,860 6.12 6.12 6.06 11,000 38,000 -0.2
16/07/2019
6.12
 52,600 6.12 6.12 6.06 8,000 20,000 -0.1
15/07/2019
6.12
 30,900 6.12 6.12 6.06 5,000 15,150 -0.1
12/07/2019
6.12
 2,050 6.10 6.12 6.12 0 0 0
11/07/2019
6.10
 23,580 6.11 6.12 6.04 7,000 10,000 -0.0
10/07/2019
6.11
 77,150 6.08 6.11 6.02 5,000 40,000 -0.3
09/07/2019
6.08
 5,760 6.09 6.09 6.00 0 0 0
08/07/2019
6.09
 37,480 6.06 6.09 5.99 8,500 0 0.1
05/07/2019
6.06
 5,570 6.08 6.08 6.06 0 0 0
04/07/2019
6.08
 10,970 6.06 6.10 6.06 0 0 0
03/07/2019
6.06
 17,300 6.06 6.06 6.02 3,000 1,940 0.0
02/07/2019
6.06
 10,080 6.08 6.08 6.02 10,000 0 0.1
01/07/2019
6.08
 21,310 6.00 6.08 5.99 5,000 1,000 0.0
28/06/2019
6.00
 21,090 6.06 6.06 6.00 3,000 1,000 0.0
27/06/2019
6.06
 8,600 6.08 6.08 6.02 2,000 0 0.0
26/06/2019
6.08
 7,010 6.08 6.09 6.00 0 400 -0.0
25/06/2019
6.08
 17,560 6.09 6.09 6.00 5,000 0 0.0
24/06/2019
6.09
 48,860 6.12 6.12 5.96 10,000 660 0.1
21/06/2019
6.12
 5,370 6.14 6.14 6.06 0 1,000 -0.0
20/06/2019
6.14
 11,950 6.05 6.14 5.94 5,000 3,840 0.0
19/06/2019
6.05
 8,940 6.00 6.07 6.00 0 1,000 -0.0
18/06/2019
6.00
 23,220 6.09 6.09 6.00 0 0 0
17/06/2019
6.09
 15,700 6.07 6.12 6.04 3,000 100 0.0
14/06/2019
6.07
 15,870 6.16 6.16 6.06 0 610 -0.0
13/06/2019
6.16
 7,600 6.16 6.17 6.08 5,450 1,450 0.0
12/06/2019
6.16
 50,680 6.16 6.16 6.07 39,960 1,000 0.4
11/06/2019
6.16
 11,500 6.17 6.17 6.07 5,000 1,000 0.0
10/06/2019
6.17
 19,170 6.12 6.17 6.09 5,000 8,000 -0.0
07/06/2019
6.12
 28,960 6.09 6.12 6.09 8,000 9,000 -0.0
06/06/2019
6.09
 30,130 6.06 6.09 5.96 0 0 0
05/06/2019
6.06
 32,470 6.12 6.12 6.06 5,000 0 0.0
04/06/2019
6.12
 61,150 6.16 6.16 6.06 20,000 0 0.2
03/06/2019
6.16
 25,010 6.14 6.19 6.03 5,000 0 0.0
31/05/2019
6.14
 22,410 6.22 6.22 6.14 0 0 0
30/05/2019
6.22
 39,020 6.23 6.23 6.13 25,000 0 0.2
29/05/2019
6.23
 15,800 6.23 6.24 6.19 5,000 0 0.0
28/05/2019
6.23
 16,450 6.25 6.25 6.21 9,420 0 0.1
27/05/2019
6.25
 20,920 6.25 6.25 6.19 5,000 0 0.0
24/05/2019
6.25
 34,900 6.29 6.29 6.19 5,000 0 0.0
23/05/2019
6.29
 25,110 6.29 6.29 6.20 10,000 0 0.1
22/05/2019
6.29
 26,940 6.29 6.29 6.25 5,000 0 0.0
21/05/2019
6.29
 84,050 6.25 6.29 6.19 5,000 2,430 0.0
20/05/2019
6.25
 27,600 6.25 6.31 6.24 0 0 0
17/05/2019
6.25
 7,010 6.25 6.26 6.20 0 0 0
16/05/2019
6.25
 17,680 6.25 6.29 6.25 0 0 0
15/05/2019
6.25
 29,580 6.24 6.32 6.23 6,020 360 0.1
14/05/2019
6.24
 34,770 6.25 6.25 6.19 520 0 0.0
13/05/2019
6.25
 65,840 6.24 6.25 6.23 10,480 0 0.1
10/05/2019
6.24
 10,250 6.25 6.30 6.19 0 0 0
09/05/2019
6.25
 32,020 6.25 6.32 6.19 5,000 0 0.0
08/05/2019
6.25
 9,160 6.25 6.25 6.19 5,000 0 0.0
07/05/2019
6.25
 36,790 6.22 6.25 6.16 5,000 140 0.0
06/05/2019
6.22
 82,350 6.32 6.32 6.16 7,000 0 0.1
03/05/2019
6.32
 25,960 6.33 6.35 6.27 920 0 0.0
02/05/2019
6.33
 27,810 6.35 6.35 6.26 10,000 0 0.1
26/04/2019
6.35
 34,040 6.29 6.37 6.22 10,000 600 0.1
25/04/2019
6.29
 13,880 6.37 6.39 6.29 4,400 0 0.0
24/04/2019
6.37
 102,060 6.32 6.37 6.25 5,000 0 0.0
23/04/2019
6.32
 37,800 6.35 6.38 6.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |