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)
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
18/04/2012
4.28
 491,800 4.28 4.36 4.16 0 0 0
17/04/2012
4.28
 496,000 4.32 4.43 4.24 0 0 0
16/04/2012
4.32
 596,400 4.08 4.36 4.08 0 0 0
13/04/2012
4.08
 832,400 3.96 4.16 3.92 0 0 0
12/04/2012
3.96
 684,400 3.96 4.08 3.92 0 0 0
11/04/2012
3.96
 279,800 3.88 4.04 3.88 0 0 0
10/04/2012
3.88
 359,700 3.96 4.04 3.84 0 0 0
09/04/2012
3.96
 396,600 3.80 4.00 3.84 0 1,500 -0.0
06/04/2012
3.80
 425,500 3.92 3.96 3.80 0 0 0
05/04/2012
3.92
 351,700 3.80 3.92 3.72 0 0 0
04/04/2012
3.80
 330,900 4.00 4.04 3.76 0 0 0
03/04/2012
4.00
 368,600 3.72 4.00 3.68 1,000 0 0.0
30/03/2012
3.72
 447,600 3.76 3.80 3.64 500 100 0.0
29/03/2012
3.76
 713,800 3.92 4.08 3.72 0 0 0
28/03/2012
3.92
 646,400 3.84 4.00 3.64 0 0 0
27/03/2012
3.84
 887,200 4.08 4.36 3.80 500 1,700 -0.0
26/03/2012
4.08
 1,460,500 3.88 4.08 3.76 0 0 0
23/03/2012
3.88
 681,600 3.84 3.92 3.68 0 0 0
22/03/2012
3.84
 694,800 3.80 4.00 3.68 0 33,000 -0.3
21/03/2012
3.80
 695,800 3.64 3.80 3.68 0 40,000 -0.4
20/03/2012
3.64
 810,300 3.44 3.64 3.44 0 20,000 -0.2
19/03/2012
3.44
 352,100 3.48 3.52 3.33 0 32,000 -0.3
16/03/2012
3.48
 775,400 3.37 3.48 3.41 0 0 0
15/03/2012
3.37
 744,500 3.17 3.37 3.05 50,000 0 0.4
14/03/2012
3.17
 212,800 3.13 3.29 3.09 0 0 0
13/03/2012
3.13
 255,200 3.09 3.21 2.93 0 0 0
12/03/2012
3.09
 320,900 3.29 3.29 3.09 100 0 0.0
09/03/2012
3.29
 122,000 3.25 3.48 3.21 0 100 -0.0
08/03/2012
3.25
 454,200 3.52 3.60 3.25 0 100 -0.0
07/03/2012
3.52
 768,700 3.33 3.52 3.29 0 5,000 -0.0
06/03/2012
3.33
 1,740,700 3.13 3.33 3.17 75,000 14,000 0.5
05/03/2012
3.13
 67,200 2.93 3.13 3.13 0 0 0
02/03/2012
2.93
 647,000 2.81 2.93 2.81 200 0 0.0
01/03/2012
2.81
 362,000 2.73 2.81 2.65 1,200 0 0.0
29/02/2012
2.73
 299,100 2.69 2.73 2.61 0 9,000 -0.1
28/02/2012
2.69
 360,500 2.85 2.85 2.65 0 0 0
27/02/2012
2.85
 357,400 2.81 2.89 2.73 900 0 0.0
24/02/2012
2.81
 200,800 2.77 2.89 2.73 1,100 0 0.0
23/02/2012
2.77
 299,500 2.69 2.81 2.65 0 0 0
22/02/2012
2.69
 271,400 2.57 2.73 2.53 1,000 0 0.0
21/02/2012
2.57
 440,300 2.53 2.69 2.53 0 0 0
20/02/2012
2.53
 347,100 2.42 2.53 2.45 0 0 0
17/02/2012
2.42
 123,100 2.26 2.42 2.30 2,400 0 0.0
16/02/2012
2.26
 18,100 2.30 2.34 2.26 0 0 0
15/02/2012
2.30
 104,800 2.34 2.34 2.18 0 0 0
14/02/2012
2.34
 90,000 2.34 2.34 2.26 0 0 0
13/02/2012
2.34
 112,300 2.34 2.38 2.22 0 0 0
10/02/2012
2.34
 136,300 2.42 2.45 2.34 5,000 0 0.0
09/02/2012
2.42
 110,000 2.57 2.57 2.42 0 0 0
08/02/2012
2.57
 91,100 2.49 2.57 2.49 4,500 0 0.0
07/02/2012
2.49
 68,900 2.45 2.53 2.45 1,500 0 0.0
06/02/2012
2.45
 103,600 2.53 2.53 2.42 0 0 0
03/02/2012
2.53
 192,400 2.57 2.69 2.45 67,400 0 0.4
02/02/2012
2.57
 327,900 2.42 2.57 2.34 4,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |