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

21.95
0
(0%)
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
(2026-08-19) 		0.25 1.15% 32,078,700 15,470 3.3
21.30
32.10
21.95
2 tháng
(2026-07-20) 		-2.35 -9.67% 80,519,700 -287,330 -4.2
20
32.10
21.95
3 tháng
(2026-06-22) 		-3.95 -15.25% 134,664,400 -1,116,130 -27.6
20
32.10
21.95
6 tháng
(2026-03-23) 		2.85 14.91% 195,115,300 -20,330 -1.1
16.76
32.10
21.95
12 tháng
(2025-09-23) 		-8.21 -27.21% 362,705,000 386,870 0.9
16.76
35.08
21.95
24 tháng
(2024-09-30) 		-0.29 -1.28% 808,216,400 2,300,430 -30.9
11.72
35.08
21.95
36 tháng
(2023-10-04) 		7.31 49.92% 1,282,752,400 3,484,582 -21.4
10.60
35.08
21.95
60 tháng
(2021-10-14) 		10.44 90.69% 1,969,915,400 3,611,538 -17.1
4.12
35.08
21.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2014
2.56
 186,500 2.59 2.59 2.51 0 0 0
13/11/2014
2.59
 252,400 2.59 2.64 2.56 0 0 0
12/11/2014
2.59
 194,900 2.54 2.59 2.51 0 0 0
11/11/2014
2.54
 233,500 2.51 2.54 2.51 0 0 0
10/11/2014
2.51
 248,900 2.51 2.54 2.51 0 0 0
07/11/2014
2.51
 186,400 2.48 2.54 2.48 0 1,000 0.0
06/11/2014
2.48
 321,600 2.46 2.54 2.46 0 0 0
05/11/2014
2.46
 249,300 2.51 2.51 2.43 0 0 0
04/11/2014
2.51
 135,500 2.51 2.56 2.46 0 0 0
03/11/2014
2.51
 258,619 2.48 2.56 2.51 1,000 0 0.0
31/10/2014
2.48
 376,309 2.38 2.48 2.40 0 0 0
30/10/2014
2.38
 280,900 2.43 2.46 2.38 0 0 0
29/10/2014
2.43
 379,099 2.32 2.46 2.38 0 0 0
28/10/2014
2.32
 199,100 2.30 2.38 2.27 0 0 0
27/10/2014
2.30
 439,455 2.43 2.43 2.30 0 0 0
24/10/2014
2.43
 313,600 2.46 2.46 2.40 0 0 0
23/10/2014
2.46
 453,530 2.54 2.54 2.46 0 0 0
22/10/2014
2.54
 325,800 2.48 2.56 2.51 0 0 0
21/10/2014
2.48
 408,260 2.51 2.54 2.48 0 0 0
20/10/2014
2.51
 386,220 2.56 2.59 2.51 0 0 0
17/10/2014
2.56
 316,600 2.54 2.59 2.48 0 0 0
16/10/2014
2.54
 485,380 2.70 2.70 2.54 0 0 0
15/10/2014
2.70
 368,500 2.70 2.70 2.64 0 100 0.0
14/10/2014
2.70
 583,540 2.75 2.78 2.70 0 0 0
13/10/2014
2.75
 280,659 2.75 2.78 2.72 0 0 0
10/10/2014
2.75
 508,800 2.80 2.80 2.75 0 0 0
09/10/2014
2.80
 421,260 2.83 2.86 2.80 0 0 0
08/10/2014
2.83
 484,700 2.86 2.86 2.80 0 0 0
07/10/2014
2.86
 757,141 2.83 2.88 2.83 0 0 0
06/10/2014
2.83
 399,100 2.80 2.86 2.80 0 0 0
03/10/2014
2.80
 529,837 2.86 2.91 2.80 0 0 0
02/10/2014
2.86
 703,510 2.83 2.94 2.80 0 0 0
01/10/2014
2.83
 541,173 2.78 2.83 2.75 0 0 0
30/09/2014
2.78
 524,100 2.75 2.78 2.70 0 0 0
29/09/2014
2.75
 448,500 2.70 2.78 2.72 0 0 0
26/09/2014
2.70
 366,100 2.72 2.78 2.70 0 0 0
25/09/2014
2.72
 432,080 2.70 2.72 2.64 0 0 0
24/09/2014
2.70
 419,405 2.67 2.75 2.67 0 0 0
23/09/2014
2.67
 493,200 2.72 2.80 2.67 0 0 0
22/09/2014
2.72
 554,600 2.80 2.88 2.72 0 0 0
19/09/2014
2.80
 330,020 2.83 2.91 2.78 0 0 0
18/09/2014
2.83
 663,663 3.07 3.07 2.83 0 0 0
17/09/2014
3.07
 2,340,060 2.80 3.07 2.86 0 0 0
16/09/2014
2.80
 712,000 2.72 2.80 2.64 0 0 0
15/09/2014
2.72
 894,800 2.83 2.88 2.72 0 2,400 0.0
12/09/2014: Cổ tức tiền mặt tỉ lệ: 6%
12/09/2014
2.83
 474,500 2.80 2.94 2.78 0 0 0
11/09/2014
2.80
 933,500 2.70 2.83 2.73 0 0 0
10/09/2014
2.70
 664,303 2.63 2.70 2.57 2,000 0 0.0
09/09/2014
2.63
 1,614,800 2.78 2.80 2.63 0 0 0
08/09/2014
2.78
 846,610 2.73 2.83 2.73 0 1,000 0.0
05/09/2014
2.73
 810,903 2.70 2.78 2.68 0 0 0
04/09/2014
2.70
 1,647,401 2.80 2.80 2.65 0 0 0
03/09/2014
2.80
 1,216,273 2.75 2.93 2.78 0 29,300 0.0
29/08/2014
2.75
 1,280,200 2.57 2.75 2.60 0 0 0
28/08/2014
2.57
 2,718,019 2.35 2.57 2.32 0 0 0
27/08/2014
2.35
 585,100 2.37 2.40 2.32 0 0 0
26/08/2014
2.37
 228,550 2.37 2.40 2.35 0 0 0
25/08/2014
2.37
 516,000 2.35 2.42 2.37 0 0 0
22/08/2014
2.35
 417,443 2.35 2.37 2.32 0 0 0
21/08/2014
2.35
 301,620 2.32 2.37 2.32 0 0 0
20/08/2014
2.32
 300,200 2.32 2.37 2.32 0 0 0
19/08/2014
2.32
 355,337 2.35 2.40 2.30 0 0 0
18/08/2014
2.35
 1,016,400 2.25 2.37 2.25 0 0 0
15/08/2014
2.25
 205,103 2.22 2.25 2.22 0 0 0
14/08/2014
2.22
 254,609 2.20 2.27 2.20 0 0 0
13/08/2014
2.20
 453,150 2.15 2.20 2.15 0 0 0
12/08/2014
2.15
 129,841 2.20 2.20 2.15 100 0 0.0
11/08/2014
2.20
 277,300 2.15 2.20 2.15 0 0 0
08/08/2014
2.15
 245,837 2.15 2.20 2.15 0 0 0
07/08/2014
2.15
 142,300 2.15 2.15 2.15 0 0 0
06/08/2014
2.15
 192,000 2.17 2.20 2.15 0 0 0
05/08/2014
2.17
 136,600 2.12 2.17 2.12 0 0 0
04/08/2014
2.12
 175,305 2.12 2.15 2.10 0 0 0
01/08/2014
2.12
 97,600 2.15 2.15 2.10 0 0 0
31/07/2014
2.15
 124,000 2.10 2.15 2.10 0 8,000 -0.1
30/07/2014
2.10
 102,900 2.12 2.12 2.10 0 0 0
29/07/2014
2.12
 174,400 2.10 2.12 2.07 0 0 0
28/07/2014
2.10
 307,000 2.20 2.20 2.04 0 2,000 0.0
25/07/2014
2.20
 75,400 2.22 2.25 2.17 0 0 0
24/07/2014
2.22
 110,200 2.22 2.25 2.22 0 17,200 -0.2
23/07/2014
2.22
 151,700 2.25 2.25 2.20 0 2,000 0.0
22/07/2014
2.25
 129,900 2.25 2.27 2.20 0 0 0
21/07/2014
2.25
 334,020 2.30 2.32 2.25 0 28,000 -0.3
18/07/2014
2.30
 300,738 2.32 2.32 2.30 0 0 0
17/07/2014
2.32
 190,700 2.32 2.32 2.30 0 0 0
16/07/2014
2.32
 570,200 2.35 2.40 2.32 0 0 0
15/07/2014
2.35
 158,000 2.32 2.35 2.30 0 0 0
14/07/2014
2.32
 142,300 2.25 2.32 2.25 0 0 0
11/07/2014
2.25
 206,100 2.30 2.30 2.25 0 2,000 0.0
10/07/2014
2.30
 468,105 2.35 2.35 2.25 0 0 0
09/07/2014
2.35
 220,920 2.35 2.37 2.32 0 0 0
08/07/2014
2.35
 392,000 2.32 2.35 2.27 0 0 0
07/07/2014
2.32
 301,000 2.35 2.37 2.30 0 0 0
04/07/2014
2.35
 569,930 2.32 2.40 2.27 0 0 0
03/07/2014
2.32
 907,200 2.25 2.35 2.25 0 0 0
02/07/2014
2.25
 560,342 2.17 2.27 2.20 0 0 0
01/07/2014
2.17
 405,910 2.17 2.22 2.17 0 0 0
30/06/2014
2.17
 162,200 2.15 2.17 2.12 0 0 0
27/06/2014
2.15
 156,000 2.17 2.20 2.15 0 0 0
26/06/2014
2.17
 204,026 2.17 2.20 2.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc