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

39.55
-0.15
(-0.38%)
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)
10/09/2012
2.69
 123,200 2.90 2.90 2.69 0 0 0
07/09/2012
2.90
 47,100 2.86 2.90 2.86 0 0 0
06/09/2012
2.86
 44,200 2.90 2.94 2.86 0 0 0
05/09/2012
2.90
 24,300 3.07 3.07 2.90 0 1,000 -0.0
04/09/2012
3.07
 11,100 3.07 3.07 2.99 0 0 0
31/08/2012
3.07
 11,800 3.07 3.07 2.99 0 0 0
30/08/2012
3.07
 28,900 3.07 3.16 3.07 0 0 0
29/08/2012
3.07
 56,100 2.90 3.07 2.73 0 0 0
28/08/2012
2.90
 23,100 2.90 2.99 2.78 0 0 0
27/08/2012
2.90
 108,700 3.11 3.11 2.90 0 0 0
24/08/2012
3.11
 123,400 2.94 3.11 2.78 0 0 0
23/08/2012
2.94
 122,700 3.16 3.16 2.94 0 0 0
22/08/2012
3.16
 110,900 3.37 3.37 3.16 0 0 0
21/08/2012
3.37
 122,400 3.58 3.58 3.37 0 0 0
20/08/2012
3.58
 52,700 3.58 3.58 3.53 0 0 0
17/08/2012
3.58
 100 3.53 3.58 3.58 0 0 0
16/08/2012
3.53
 11,700 3.49 3.53 3.45 0 1,000 -0.0
15/08/2012
3.49
 17,200 3.49 3.53 3.49 0 0 0
14/08/2012
3.49
 27,100 3.49 3.58 3.49 100 0 0.0
13/08/2012
3.49
 10,600 3.49 3.58 3.49 100 0 0.0
10/08/2012
3.49
 27,300 3.58 3.58 3.49 100 0 0.0
09/08/2012
3.58
 66,900 3.53 3.66 3.53 0 0 0
08/08/2012
3.53
 30,600 3.49 3.58 3.49 0 0 0
07/08/2012
3.49
 57,700 3.58 3.58 3.49 0 0 0
06/08/2012
3.58
 105,300 3.45 3.62 3.49 500 0 0.0
03/08/2012
3.45
 13,900 3.49 3.49 3.45 0 0 0
02/08/2012
3.49
 50,200 3.49 3.53 3.49 100 0 0.0
01/08/2012
3.49
 32,400 3.53 3.53 3.41 0 2,000 -0.0
31/07/2012
3.53
 14,700 3.58 3.58 3.53 0 0 0
30/07/2012
3.58
 31,700 3.62 3.62 3.45 0 3,500 -0.0
27/07/2012
3.62
 16,400 3.53 3.66 3.45 0 0 0
26/07/2012
3.53
 42,700 3.53 3.62 3.45 0 0 0
25/07/2012
3.53
 104,300 3.53 3.58 3.41 0 900 -0.0
24/07/2012
3.53
 64,800 3.74 3.74 3.53 0 0 0
23/07/2012
3.74
 126,700 3.79 3.79 3.62 0 6,500 -0.1
20/07/2012
3.79
 116,800 3.91 4.00 3.79 0 0 0
19/07/2012
3.91
 288,700 3.74 3.95 3.74 0 0 0
18/07/2012
3.74
 128,900 3.66 3.79 3.58 69,700 0 0.6
17/07/2012
3.66
 109,500 3.53 3.70 3.53 0 0 0
16/07/2012
3.53
 39,900 3.58 3.70 3.45 0 600 -0.0
13/07/2012
3.58
 102,000 3.49 3.62 3.41 0 0 0
12/07/2012
3.49
 15,900 3.37 3.49 3.37 0 0 0
11/07/2012
3.37
 11,800 3.28 3.37 3.28 0 0 0
10/07/2012
3.28
 32,700 3.32 3.37 3.28 0 0 0
09/07/2012
3.32
 8,500 3.37 3.49 3.28 0 0 0
06/07/2012
3.37
 20,500 3.37 3.41 3.37 0 0 0
05/07/2012
3.37
 111,200 3.20 3.37 3.11 0 0 0
04/07/2012
3.20
 13,900 3.32 3.37 3.20 0 0 0
03/07/2012
3.32
 42,600 3.45 3.45 3.28 0 0 0
02/07/2012
3.45
 90,700 3.49 3.49 3.41 0 0 0
29/06/2012
3.49
 34,100 3.53 3.53 3.37 200 0 0.0
28/06/2012
3.53
 47,100 3.41 3.53 3.37 0 0 0
27/06/2012
3.41
 20,100 3.58 3.66 3.37 100 0 0.0
26/06/2012
3.58
 124,700 3.70 3.70 3.45 0 0 0
25/06/2012
3.70
 61,600 3.79 3.79 3.70 0 0 0
22/06/2012
3.79
 155,200 3.79 3.83 3.74 0 0 0
21/06/2012
3.79
 18,600 3.87 3.87 3.79 0 0 0
20/06/2012
3.87
 42,600 3.83 3.87 3.83 0 0 0
19/06/2012
3.83
 103,200 3.87 3.91 3.79 0 0 0
18/06/2012
3.87
 51,800 3.91 3.95 3.83 0 0 0
15/06/2012
3.91
 105,700 3.79 3.95 3.79 100 0 0.0
14/06/2012
3.79
 78,500 3.79 3.83 3.74 0 0 0
13/06/2012
3.79
 87,800 3.74 3.87 3.79 100 0 0.0
12/06/2012
3.74
 71,900 3.91 3.91 3.74 0 0 0
11/06/2012
3.91
 121,600 3.87 3.91 3.79 8,000 0 0.1
08/06/2012
3.87
 179,800 3.95 4.04 3.79 0 0 0
07/06/2012
3.95
 226,700 3.91 4.08 3.95 0 0 0
06/06/2012
3.91
 213,000 3.87 3.95 3.74 0 0 0
05/06/2012
3.87
 73,400 3.70 3.91 3.62 400 0 0.0
04/06/2012
3.70
 100,400 3.79 3.83 3.53 0 0 0
01/06/2012
3.79
 54,800 3.66 3.79 3.70 0 0 0
31/05/2012
3.66
 127,400 3.91 3.91 3.66 0 0 0
30/05/2012
3.91
 26,300 3.83 3.91 3.87 0 0 0
29/05/2012
3.83
 79,700 3.95 3.95 3.70 0 0 0
28/05/2012
3.95
 118,100 4.04 4.16 3.87 0 0 0
25/05/2012
4.04
 272,100 3.79 4.04 3.79 0 0 0
24/05/2012
3.79
 254,000 3.74 3.83 3.62 0 0 0
23/05/2012
3.74
 326,400 3.95 3.95 3.70 0 0 0
22/05/2012
3.95
 120,000 4.00 4.16 3.91 2,000 0 0.0
21/05/2012
4.00
 129,100 3.74 4.00 3.79 0 0 0
18/05/2012
3.74
 166,700 4.00 4.00 3.74 0 4,000 -0.0
17/05/2012: Cổ tức tiền mặt tỉ lệ: 6%
17/05/2012
4.00
 168,700 4.04 4.21 3.95 0 0 0
16/05/2012
4.04
 177,700 4.00 4.08 3.92 0 0 0
15/05/2012
4.00
 418,100 4.04 4.12 3.92 1,300 0 0.0
14/05/2012
4.04
 331,000 4.24 4.28 4.04 72,000 0 0.8
11/05/2012
4.24
 345,900 4.32 4.36 4.20 0 0 0
10/05/2012
4.32
 255,300 4.51 4.59 4.28 0 0 0
09/05/2012
4.51
 654,300 4.20 4.51 4.28 58,400 0 0.6
08/05/2012
4.20
 333,700 4.40 4.55 4.20 0 900 -0.0
07/05/2012
4.40
 744,100 4.12 4.40 4.16 0 1,000 -0.0
04/05/2012
4.12
 373,000 3.96 4.16 4.04 800 0 0.0
03/05/2012
3.96
 430,900 3.92 4.04 3.84 0 0 0
02/05/2012
3.92
 224,200 3.96 4.04 3.88 0 0 0
27/04/2012
3.96
 180,900 3.96 4.08 3.88 0 0 0
26/04/2012
3.96
 250,500 4.12 4.12 3.96 2,000 0 0.0
25/04/2012
4.12
 261,600 4.08 4.16 4.00 0 0 0
24/04/2012
4.08
 207,000 4.04 4.08 3.92 1,000 0 0.0
23/04/2012
4.04
 226,300 4.04 4.12 3.96 0 0 0
20/04/2012
4.04
 348,500 4.00 4.08 3.96 2,000 0 0.0
19/04/2012
4.00
 744,600 4.28 4.28 3.96 6,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |