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)
18/06/2010
3.44
 145,000 3.42 3.44 3.40 0 0 0
17/06/2010
3.42
 101,600 3.46 3.46 3.42 0 0 0
16/06/2010
3.46
 203,500 3.40 3.53 3.37 100 0 0.0
15/06/2010
3.40
 81,900 3.42 3.42 3.37 0 0 0
14/06/2010
3.42
 99,400 3.40 3.48 3.40 0 0 0
11/06/2010
3.40
 133,100 3.40 3.46 3.40 0 0 0
10/06/2010
3.40
 73,000 3.37 3.42 3.35 0 0 0
09/06/2010
3.37
 95,000 3.42 3.46 3.35 0 0 0
08/06/2010
3.42
 151,100 3.37 3.44 3.33 0 0 0
07/06/2010
3.37
 239,700 3.48 3.48 3.31 0 0 0
04/06/2010
3.48
 183,500 3.55 3.55 3.48 0 0 0
03/06/2010
3.55
 184,800 3.53 3.63 3.50 0 0 0
02/06/2010
3.53
 98,100 3.53 3.55 3.46 0 2,400 0.0
01/06/2010
3.53
 146,500 3.53 3.55 3.46 0 0 0
31/05/2010
3.53
 122,800 3.63 3.63 3.48 0 0 0
28/05/2010
3.63
 466,900 3.48 3.72 3.59 0 0 0
27/05/2010
3.48
 157,400 3.55 3.55 3.42 0 0 0
26/05/2010
3.55
 190,900 3.48 3.57 3.48 0 0 0
25/05/2010
3.48
 164,300 3.53 3.57 3.44 0 0 0
24/05/2010
3.53
 446,900 3.33 3.53 3.31 1,000 0 0.0
21/05/2010: Cổ tức tiền mặt tỉ lệ: 5.75%
21/05/2010
3.33
 567,900 3.53 3.57 3.24 0 10,000 -0.2
20/05/2010
3.53
 672,100 3.41 3.66 3.26 0 0 0
19/05/2010
3.41
 476,500 3.55 3.55 3.36 0 400 0.0
18/05/2010
3.55
 392,000 3.57 3.61 3.53 0 3,000 -0.1
17/05/2010
3.57
 382,200 3.74 3.76 3.55 200 0 0.0
14/05/2010
3.74
 325,300 3.72 3.76 3.66 0 0 0
13/05/2010
3.72
 638,500 3.82 3.89 3.66 20,000 0 0.4
12/05/2010
3.82
 477,400 4.01 4.01 3.82 0 0 0
11/05/2010
4.01
 541,600 4.22 4.49 3.95 0 0 0
10/05/2010
4.22
 1,339,500 4.07 4.30 3.99 75,000 5,200 1.4
07/05/2010
4.07
 2,145,700 3.95 4.07 3.82 10,000 0 0.2
06/05/2010
3.95
 970,600 3.70 3.95 3.64 4,600 100 0.1
05/05/2010
3.70
 158,900 3.76 3.78 3.61 0 0 0
04/05/2010
3.76
 427,100 3.68 3.80 3.72 0 0 0
29/04/2010
3.68
 305,700 3.64 3.70 3.64 0 0 0
28/04/2010
3.64
 177,700 3.70 3.70 3.64 0 0 0
27/04/2010
3.70
 178,700 3.76 3.80 3.66 0 0 0
26/04/2010
3.76
 265,700 3.76 3.91 3.74 10,000 0 0.2
22/04/2010
3.76
 602,500 3.61 3.80 3.57 0 0 0
21/04/2010
3.61
 217,700 3.57 3.61 3.53 5,000 0 0.1
20/04/2010
3.57
 226,900 3.57 3.66 3.53 0 0 0
19/04/2010
3.57
 137,900 3.64 3.66 3.55 0 0 0
16/04/2010
3.64
 202,300 3.66 3.68 3.59 0 0 0
15/04/2010
3.66
 149,300 3.68 3.70 3.64 0 0 0
14/04/2010
3.68
 181,600 3.64 3.68 3.59 0 0 0
13/04/2010
3.64
 154,700 3.68 3.72 3.61 0 0 0
12/04/2010
3.68
 196,900 3.66 3.74 3.66 0 0 0
09/04/2010
3.66
 168,700 3.66 3.72 3.64 0 0 0
08/04/2010
3.66
 179,900 3.64 3.68 3.61 0 0 0
07/04/2010
3.64
 144,500 3.66 3.72 3.61 0 0 0
06/04/2010
3.66
 102,000 3.74 3.76 3.64 0 0 0
05/04/2010
3.74
 270,600 3.64 3.76 3.66 0 8,100 -0.1
02/04/2010
3.64
 91,700 3.61 3.66 3.59 0 0 0
01/04/2010
3.61
 117,300 3.55 3.70 3.53 0 16,400 -0.3
31/03/2010
3.55
 133,100 3.64 3.66 3.55 0 27,200 -0.5
30/03/2010
3.64
 186,200 3.66 3.70 3.59 0 0 0
29/03/2010
3.66
 284,400 3.72 3.74 3.59 0 5,100 -0.1
26/03/2010
3.72
 181,400 3.74 3.78 3.64 0 0 0
25/03/2010
3.74
 160,800 3.82 3.82 3.68 0 0 0
24/03/2010
3.82
 106,100 3.76 3.84 3.78 0 0 0
23/03/2010
3.76
 262,900 3.87 3.87 3.72 0 0 0
22/03/2010
3.87
 138,300 3.84 3.89 3.80 0 0 0
19/03/2010
3.84
 409,300 3.93 3.97 3.82 0 0 0
18/03/2010
3.93
 165,500 3.82 3.95 3.80 0 5,000 -0.1
17/03/2010
3.82
 173,100 3.84 3.97 3.76 300 11,200 -0.2
16/03/2010
3.84
 265,500 3.97 3.99 3.76 0 17,000 -0.3
15/03/2010
3.97
 277,600 4.03 4.12 3.97 0 10,000 -0.2
12/03/2010
4.03
 242,100 3.99 4.07 3.99 0 0 0
11/03/2010
3.99
 162,200 4.01 4.18 3.97 0 0 0
10/03/2010
4.01
 252,000 4.20 4.20 3.97 0 0 0
09/03/2010
4.20
 442,300 4.16 4.41 4.10 10,000 0 0.2
08/03/2010
4.16
 605,600 3.93 4.16 4.05 0 200 0.0
05/03/2010
3.93
 269,900 3.89 4.03 3.82 0 0 0
04/03/2010
3.89
 141,600 3.93 4.03 3.87 0 0 0
03/03/2010
3.93
 387,700 3.74 3.95 3.76 0 0 0
02/03/2010
3.74
 81,600 3.76 3.87 3.72 0 0 0
01/03/2010
3.76
 126,300 3.70 3.78 3.72 0 0 0
26/02/2010
3.70
 126,100 3.72 3.72 3.68 0 0 0
25/02/2010
3.72
 61,100 3.72 3.76 3.68 0 0 0
24/02/2010
3.72
 111,900 3.70 3.74 3.61 0 0 0
23/02/2010
3.70
 67,700 3.80 3.80 3.66 0 0 0
22/02/2010
3.80
 81,600 3.74 3.87 3.76 0 0 0
12/02/2010
3.74
 42,800 3.70 3.76 3.68 0 0 0
11/02/2010
3.70
 75,500 3.64 3.74 3.64 0 0 0
10/02/2010
3.64
 45,000 3.59 3.68 3.59 0 0 0
09/02/2010
3.59
 118,700 3.66 3.66 3.55 0 0 0
08/02/2010
3.66
 52,700 3.68 3.68 3.64 0 0 0
05/02/2010
3.68
 108,300 3.76 3.76 3.66 0 0 0
04/02/2010
3.76
 112,400 3.74 3.82 3.66 0 0 0
03/02/2010
3.74
 84,900 3.72 3.76 3.68 0 0 0
02/02/2010
3.72
 58,000 3.76 3.82 3.68 0 0 0
01/02/2010
3.76
 71,000 3.72 3.78 3.72 0 0 0
29/01/2010
3.72
 81,400 3.76 3.76 3.66 0 0 0
28/01/2010
3.76
 141,000 3.74 3.76 3.66 0 0 0
27/01/2010
3.74
 199,200 3.97 4.01 3.70 0 0 0
26/01/2010
3.97
 233,100 3.78 3.97 3.76 0 0 0
25/01/2010
3.78
 98,400 3.74 3.80 3.66 0 0 0
22/01/2010
3.74
 183,700 3.68 3.80 3.51 0 0 0
21/01/2010
3.68
 233,300 3.80 3.84 3.64 0 0 0
20/01/2010
3.80
 164,000 3.95 4.01 3.80 0 0 0

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