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

39.50
-0.20
(-0.50%)
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
(2024-08-20) 		0.75 1.92% 28,339,900 -2,400 -0.2
37.90
39.80
39.70
2 tháng
(2024-07-22) 		2.65 7.13% 70,346,600 -296,200 -12.1
32.45
39.80
39.70
3 tháng
(2024-06-21) 		-2.90 -6.79% 103,675,800 -640,000 -26.5
32.45
42.70
39.70
6 tháng
(2024-03-25) 		2.50 6.70% 229,040,300 -2,009,620 -82.6
32.45
45.75
39.70
12 tháng
(2023-09-25) 		12.85 47.68% 465,451,800 -682,865 -45.0
19.40
45.75
39.70
24 tháng
(2022-09-30) 		23.35 141.95% 869,455,900 -1,393,007 -51.1
7.54
45.75
39.70
36 tháng
(2021-10-05) 		19.25 93.64% 1,122,717,700 -1,688,309 -64.9
7.54
45.75
39.70
60 tháng
(2019-10-16) 		33.72 554.07% 1,466,510,790 -11,934,509 -208.9
3.83
45.75
39.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/06/2014
3.97
 162,200 3.93 3.97 3.88 0 0 0
27/06/2014
3.93
 156,000 3.97 4.02 3.93 0 0 0
26/06/2014
3.97
 204,026 3.97 4.02 3.97 0 0 0
25/06/2014
3.97
 317,221 3.93 4.02 3.88 0 0 0
24/06/2014
3.93
 90,860 3.93 3.93 3.88 0 0 0
23/06/2014
3.93
 60,500 3.88 3.93 3.88 0 0 0
20/06/2014
3.88
 195,040 3.93 4.02 3.88 0 0 0
19/06/2014
3.93
 489,000 3.97 3.97 3.84 0 0 0
18/06/2014
3.97
 319,300 4.07 4.11 3.97 0 0 0
17/06/2014
4.07
 350,300 3.93 4.07 3.93 0 0 0
16/06/2014
3.93
 313,000 3.88 3.97 3.88 0 0 0
13/06/2014
3.88
 284,900 3.88 3.93 3.84 0 0 0
12/06/2014
3.88
 375,000 3.93 3.93 3.88 0 0 0
11/06/2014
3.93
 324,100 3.84 3.97 3.88 2,000 0 0.0
10/06/2014
3.84
 195,100 3.93 3.97 3.84 0 0 0
09/06/2014
3.93
 785,500 4.07 4.20 3.93 6,000 0 0.1
06/06/2014
4.07
 899,010 3.70 4.07 3.70 0 0 0
05/06/2014
3.70
 141,100 3.60 3.74 3.56 0 0 0
04/06/2014
3.60
 284,010 3.74 3.74 3.60 0 0 0
03/06/2014
3.74
 112,000 3.70 3.79 3.70 0 0 0
02/06/2014
3.70
 457,920 3.84 3.97 3.70 0 3,000 -0.0
30/05/2014
3.84
 310,200 3.88 3.88 3.84 0 0 0
29/05/2014
3.88
 346,530 3.97 4.02 3.84 0 0 0
28/05/2014
3.97
 398,300 3.97 4.07 3.88 0 0 0
27/05/2014
3.97
 751,500 3.70 4.02 3.70 3,000 0 0.0
26/05/2014
3.70
 274,007 3.70 3.74 3.60 22,000 7,000 0.1
23/05/2014
3.70
 245,000 3.74 3.79 3.65 0 0 0
22/05/2014
3.74
 685,750 3.88 3.93 3.70 0 0 0
21/05/2014
3.88
 623,100 3.70 3.88 3.60 0 42,000 -0.3
20/05/2014
3.70
 339,810 3.65 3.74 3.56 0 0 0
19/05/2014
3.65
 363,910 3.56 3.70 3.47 0 0 0
16/05/2014
3.56
 228,400 3.33 3.56 3.33 0 0 0
15/05/2014
3.33
 408,000 3.42 3.56 3.23 13,000 0 0.1
14/05/2014
3.42
 442,600 3.14 3.42 3.14 6,000 0 0.0
13/05/2014
3.14
 204,500 3.28 3.33 3.10 4,000 0 0.0
12/05/2014
3.28
 540,200 3.60 3.60 3.28 14,500 0 0.1
09/05/2014
3.60
 356,800 3.33 3.60 3.33 9,500 0 0.1
08/05/2014
3.33
 778,230 3.70 3.70 3.33 0 57,000 -0.4
07/05/2014
3.70
 358,500 3.56 3.74 3.33 0 0 0
06/05/2014
3.56
 584,400 3.79 3.79 3.42 2,000 0 0.0
05/05/2014
3.79
 490,700 4.07 4.07 3.70 12,500 0 0.1
29/04/2014
4.07
 247,920 4.11 4.11 3.97 0 0 0
28/04/2014
4.11
 153,000 4.25 4.25 4.11 0 0 0
25/04/2014
4.25
 246,831 4.30 4.34 4.25 0 0 0
24/04/2014
4.30
 142,410 4.34 4.39 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |