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

34.60
-0.20
(-0.57%)
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)
19/11/2014
4.54
 169,600 4.59 4.59 4.49 0 0 0
18/11/2014
4.59
 215,600 4.69 4.69 4.59 0 0 0
17/11/2014
4.69
 253,400 4.69 4.74 4.64 0 0 0
14/11/2014
4.69
 186,500 4.74 4.74 4.59 0 0 0
13/11/2014
4.74
 252,400 4.74 4.84 4.69 0 0 0
12/11/2014
4.74
 194,900 4.64 4.74 4.59 0 0 0
11/11/2014
4.64
 233,500 4.59 4.64 4.59 0 0 0
10/11/2014
4.59
 248,900 4.59 4.64 4.59 0 0 0
07/11/2014
4.59
 186,400 4.54 4.64 4.54 0 1,000 -0.0
06/11/2014
4.54
 321,600 4.49 4.64 4.49 0 0 0
05/11/2014
4.49
 249,300 4.59 4.59 4.45 0 0 0
04/11/2014
4.59
 135,500 4.59 4.69 4.49 0 0 0
03/11/2014
4.59
 258,619 4.54 4.69 4.59 1,000 0 0.0
31/10/2014
4.54
 376,309 4.35 4.54 4.40 0 0 0
30/10/2014
4.35
 280,900 4.45 4.49 4.35 0 0 0
29/10/2014
4.45
 379,099 4.25 4.49 4.35 0 0 0
28/10/2014
4.25
 199,100 4.20 4.35 4.15 0 0 0
27/10/2014
4.20
 439,455 4.45 4.45 4.20 0 0 0
24/10/2014
4.45
 313,600 4.49 4.49 4.40 0 0 0
23/10/2014
4.49
 453,530 4.64 4.64 4.49 0 0 0
22/10/2014
4.64
 325,800 4.54 4.69 4.59 0 0 0
21/10/2014
4.54
 408,260 4.59 4.64 4.54 0 0 0
20/10/2014
4.59
 386,220 4.69 4.74 4.59 0 0 0
17/10/2014
4.69
 316,600 4.64 4.74 4.54 0 0 0
16/10/2014
4.64
 485,380 4.93 4.93 4.64 0 0 0
15/10/2014
4.93
 368,500 4.93 4.93 4.84 0 100 -0.0
14/10/2014
4.93
 583,540 5.03 5.08 4.93 0 0 0
13/10/2014
5.03
 280,659 5.03 5.08 4.98 0 0 0
10/10/2014
5.03
 508,800 5.13 5.13 5.03 0 0 0
09/10/2014
5.13
 421,260 5.18 5.23 5.13 0 0 0
08/10/2014
5.18
 484,700 5.23 5.23 5.13 0 0 0
07/10/2014
5.23
 757,141 5.18 5.28 5.18 0 0 0
06/10/2014
5.18
 399,100 5.13 5.23 5.13 0 0 0
03/10/2014
5.13
 529,837 5.23 5.32 5.13 0 0 0
02/10/2014
5.23
 703,510 5.18 5.37 5.13 0 0 0
01/10/2014
5.18
 541,173 5.08 5.18 5.03 0 0 0
30/09/2014
5.08
 524,100 5.03 5.08 4.93 0 0 0
29/09/2014
5.03
 448,500 4.93 5.08 4.98 0 0 0
26/09/2014
4.93
 366,100 4.98 5.08 4.93 0 0 0
25/09/2014
4.98
 432,080 4.93 4.98 4.84 0 0 0
24/09/2014
4.93
 419,405 4.88 5.03 4.88 0 0 0
23/09/2014
4.88
 493,200 4.98 5.13 4.88 0 0 0
22/09/2014
4.98
 554,600 5.13 5.28 4.98 0 0 0
19/09/2014
5.13
 330,020 5.18 5.32 5.08 0 0 0
18/09/2014
5.18
 663,663 5.62 5.62 5.18 0 0 0
17/09/2014
5.62
 2,340,060 5.13 5.62 5.23 0 0 0
16/09/2014
5.13
 712,000 4.98 5.13 4.84 0 0 0
15/09/2014
4.98
 894,800 5.18 5.28 4.98 0 2,400 -0.0
12/09/2014: Cổ tức tiền mặt tỉ lệ: 6%
12/09/2014
5.18
 474,500 5.13 5.37 5.08 0 0 0
11/09/2014
5.13
 933,500 4.94 5.18 4.99 0 0 0
10/09/2014
4.94
 664,303 4.81 4.94 4.71 2,000 0 0.0
09/09/2014
4.81
 1,614,800 5.08 5.13 4.81 0 0 0
08/09/2014
5.08
 846,610 4.99 5.18 4.99 0 1,000 -0.0
05/09/2014
4.99
 810,903 4.94 5.08 4.90 0 0 0
04/09/2014
4.94
 1,647,401 5.13 5.13 4.85 0 0 0
03/09/2014
5.13
 1,216,273 5.04 5.36 5.08 0 29,300 -0.0
29/08/2014
5.04
 1,280,200 4.71 5.04 4.76 0 0 0
28/08/2014
4.71
 2,718,019 4.30 4.71 4.25 0 0 0
27/08/2014
4.30
 585,100 4.34 4.39 4.25 0 0 0
26/08/2014
4.34
 228,550 4.34 4.39 4.30 0 0 0
25/08/2014
4.34
 516,000 4.30 4.44 4.34 0 0 0
22/08/2014
4.30
 417,443 4.30 4.34 4.25 0 0 0
21/08/2014
4.30
 301,620 4.25 4.34 4.25 0 0 0
20/08/2014
4.25
 300,200 4.25 4.34 4.25 0 0 0
19/08/2014
4.25
 355,337 4.30 4.39 4.20 0 0 0
18/08/2014
4.30
 1,016,400 4.11 4.34 4.11 0 0 0
15/08/2014
4.11
 205,103 4.07 4.11 4.07 0 0 0
14/08/2014
4.07
 254,609 4.02 4.16 4.02 0 0 0
13/08/2014
4.02
 453,150 3.93 4.02 3.93 0 0 0
12/08/2014
3.93
 129,841 4.02 4.02 3.93 100 0 0.0
11/08/2014
4.02
 277,300 3.93 4.02 3.93 0 0 0
08/08/2014
3.93
 245,837 3.93 4.02 3.93 0 0 0
07/08/2014
3.93
 142,300 3.93 3.93 3.93 0 0 0
06/08/2014
3.93
 192,000 3.97 4.02 3.93 0 0 0
05/08/2014
3.97
 136,600 3.88 3.97 3.88 0 0 0
04/08/2014
3.88
 175,305 3.88 3.93 3.84 0 0 0
01/08/2014
3.88
 97,600 3.93 3.93 3.84 0 0 0
31/07/2014
3.93
 124,000 3.84 3.93 3.84 0 8,000 -0.1
30/07/2014
3.84
 102,900 3.88 3.88 3.84 0 0 0
29/07/2014
3.88
 174,400 3.84 3.88 3.79 0 0 0
28/07/2014
3.84
 307,000 4.02 4.02 3.74 0 2,000 -0.0
25/07/2014
4.02
 75,400 4.07 4.11 3.97 0 0 0
24/07/2014
4.07
 110,200 4.07 4.11 4.07 0 17,200 -0.2
23/07/2014
4.07
 151,700 4.11 4.11 4.02 0 2,000 -0.0
22/07/2014
4.11
 129,900 4.11 4.16 4.02 0 0 0
21/07/2014
4.11
 334,020 4.20 4.25 4.11 0 28,000 -0.3
18/07/2014
4.20
 300,738 4.25 4.25 4.20 0 0 0
17/07/2014
4.25
 190,700 4.25 4.25 4.20 0 0 0
16/07/2014
4.25
 570,200 4.30 4.39 4.25 0 0 0
15/07/2014
4.30
 158,000 4.25 4.30 4.20 0 0 0
14/07/2014
4.25
 142,300 4.11 4.25 4.11 0 0 0
11/07/2014
4.11
 206,100 4.20 4.20 4.11 0 2,000 -0.0
10/07/2014
4.20
 468,105 4.30 4.30 4.11 0 0 0
09/07/2014
4.30
 220,920 4.30 4.34 4.25 0 0 0
08/07/2014
4.30
 392,000 4.25 4.30 4.16 0 0 0
07/07/2014
4.25
 301,000 4.30 4.34 4.20 0 0 0
04/07/2014
4.30
 569,930 4.25 4.39 4.16 0 0 0
03/07/2014
4.25
 907,200 4.11 4.30 4.11 0 0 0
02/07/2014
4.11
 560,342 3.97 4.16 4.02 0 0 0
01/07/2014
3.97
 405,910 3.97 4.07 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |