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)
29/11/2019
5.81
 21,450 5.81 5.81 5.68 4,990 0 0.0
28/11/2019
5.81
 8,780 5.75 5.81 5.72 0 0 0
27/11/2019
5.75
 5,520 5.75 5.89 5.75 0 0 0
26/11/2019
5.75
 10,060 5.79 5.82 5.75 1,000 0 0.0
25/11/2019
5.79
 3,100 5.78 5.82 5.67 490 0 0.0
22/11/2019
5.78
 8,190 5.82 5.82 5.68 5,000 0 0.0
21/11/2019
5.82
 6,000 5.82 5.82 5.82 6,000 0 0.0
20/11/2019
5.82
 5,000 5.82 5.82 5.82 5,000 0 0.0
19/11/2019
5.82
 10,950 5.82 5.82 5.64 10,000 0 0.1
18/11/2019
5.82
 33,240 5.74 5.82 5.60 15,000 3,860 0.1
15/11/2019
5.74
 24,440 5.76 5.76 5.67 5,000 0 0.0
14/11/2019
5.76
 27,450 5.76 5.76 5.72 0 0 0
13/11/2019
5.76
 21,370 5.79 5.79 5.75 0 0 0
12/11/2019
5.79
 54,470 5.79 5.79 5.75 6,000 25,000 -0.1
11/11/2019
5.79
 58,410 5.81 5.81 5.75 7,000 23,100 -0.1
08/11/2019
5.81
 2,830 5.82 5.85 5.81 0 0 0
07/11/2019
5.82
 27,010 5.83 5.84 5.80 0 12,270 -0.1
06/11/2019
5.83
 25,490 5.83 6.22 5.80 2,100 0 0.0
05/11/2019
5.83
 13,730 5.84 5.84 5.78 0 0 0
04/11/2019
5.84
 20,120 5.86 5.86 5.78 5,000 0 0.0
01/11/2019
5.86
 22,320 5.87 5.87 5.82 6,500 3,800 0.0
31/10/2019
5.87
 23,360 5.88 5.89 5.78 5,000 0 0.0
30/10/2019
5.88
 28,040 5.88 5.88 5.78 1,910 7,820 -0.0
29/10/2019
5.88
 40,380 5.89 5.89 5.82 7,000 360 0.1
28/10/2019
5.89
 18,200 5.91 5.91 5.89 0 0 0
25/10/2019
5.91
 65,920 5.91 5.91 5.86 6,800 25,000 -0.1
24/10/2019
5.91
 27,460 5.91 5.94 5.85 7,000 0 0.1
23/10/2019
5.91
 8,800 5.97 5.98 5.91 0 0 0
22/10/2019
5.97
 30,020 6.03 6.03 5.97 7,820 0 0.1
21/10/2019
6.03
 41,590 6.04 6.04 5.96 6,000 0 0.0
18/10/2019
6.04
 17,320 6.00 6.05 6.00 3,000 0 0.0
17/10/2019
6.00
 12,130 6.08 6.08 6.00 0 0 0
16/10/2019
6.08
 34,520 6.09 6.09 6.02 5,000 0 0.0
15/10/2019
6.09
 46,710 6.09 6.09 6.02 5,000 0 0.0
14/10/2019
6.09
 33,950 6.11 6.11 6.02 0 0 0
11/10/2019
6.11
 17,610 6.11 6.11 6.04 10,180 0 0.1
10/10/2019
6.11
 16,440 6.11 6.23 6.04 2,000 0 0.0
09/10/2019
6.11
 12,510 6.15 6.15 6.09 10,000 0 0.1
08/10/2019
6.15
 25,750 6.16 6.16 5.97 10,000 0 0.1
07/10/2019
6.16
 53,840 6.18 6.18 6.08 10,000 35,000 -0.2
04/10/2019
6.18
 24,480 6.19 6.19 6.08 3,000 0 0.0
03/10/2019
6.19
 38,950 6.22 6.22 6.08 20,000 0 0.2
02/10/2019
6.22
 5,360 6.26 6.26 6.01 3,000 0 0.0
01/10/2019
6.26
 20,950 6.30 6.34 6.23 5,000 3,000 0.0
30/09/2019
6.30
 231,220 6.22 6.35 6.22 5,000 25,000 -0.2
27/09/2019
6.22
 94,450 6.22 6.26 6.19 0 0 0
26/09/2019
6.22
 45,830 6.19 6.39 6.14 7,000 20,000 -0.1
25/09/2019
6.19
 86,830 6.08 6.19 6.05 15,000 40,000 -0.2
24/09/2019
6.08
 28,080 6.18 6.19 6.04 12,000 0 0.1
23/09/2019
6.18
 67,860 6.19 6.20 6.14 5,000 10,000 -0.0
20/09/2019
6.19
 57,560 6.19 6.19 6.11 5,000 0 0.0
19/09/2019
6.19
 20,320 6.18 6.22 6.13 0 0 0
18/09/2019
6.18
 20,710 6.19 6.25 6.04 0 0 0
17/09/2019
6.19
 89,670 6.30 6.33 6.19 0 0 0
16/09/2019
6.30
 55,720 6.32 6.36 6.20 0 0 0
13/09/2019: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2019
6.32
 46,090 6.19 6.34 6.15 0 0 0
12/09/2019
6.19
 128,370 6.19 6.32 6.19 0 0 0
11/09/2019
6.19
 62,890 6.20 6.20 6.12 6,000 0 0.1
10/09/2019
6.20
 65,770 6.21 6.25 6.17 12,000 0 0.1
09/09/2019
6.21
 124,970 6.17 6.22 6.13 8,000 3,230 0.0
06/09/2019
6.17
 37,970 6.17 6.19 6.12 0 0 0
05/09/2019
6.17
 88,590 6.21 6.21 6.12 20,000 0 0.2
04/09/2019
6.21
 66,440 6.25 6.25 6.16 18,000 0 0.2
03/09/2019
6.25
 117,980 6.25 6.31 6.23 15,050 0 0.1
30/08/2019
6.25
 291,070 5.89 6.28 5.91 0 0 0
29/08/2019
5.89
 49,900 5.91 5.91 5.79 10,200 0 0.1
28/08/2019
5.91
 237,410 5.86 5.91 5.77 5,000 210,000 -1.8
27/08/2019
5.86
 90,390 5.89 5.92 5.83 2,000 40,000 -0.3
26/08/2019
5.89
 130,080 5.90 5.90 5.76 2,000 0 0.0
23/08/2019
5.90
 63,860 5.91 5.91 5.85 3,000 0 0.0
22/08/2019
5.91
 108,940 5.91 5.96 5.86 7,000 0 0.1
21/08/2019
5.91
 15,640 5.92 5.92 5.73 4,720 0 0.0
20/08/2019
5.92
 44,050 5.92 5.92 5.83 4,000 0 0.0
19/08/2019
5.92
 199,280 6.06 6.06 5.87 10,000 15,000 -0.0
16/08/2019
6.06
 51,600 5.85 6.06 5.73 0 1,070 -0.0
15/08/2019
5.85
 62,160 5.90 5.90 5.67 6,000 0 0.1
14/08/2019
5.90
 33,670 5.91 5.91 5.69 4,000 19,700 -0.1
13/08/2019
5.91
 97,360 5.92 5.92 5.60 5,000 20,000 -0.1
12/08/2019
5.92
 18,960 5.92 5.92 5.79 4,000 0 0.0
09/08/2019
5.92
 18,570 5.92 5.98 5.86 3,000 7,000 -0.0
08/08/2019
5.92
 45,890 5.85 5.92 5.79 7,000 16,090 -0.1
07/08/2019
5.85
 3,180 5.85 5.85 5.74 2,000 0 0.0
06/08/2019
5.85
 22,580 5.91 5.91 5.76 3,000 210 0.0
05/08/2019
5.91
 50,480 5.97 5.97 5.79 3,000 0 0.0
02/08/2019
5.97
 41,680 5.98 5.98 5.91 10,000 0 0.1
01/08/2019
5.98
 18,080 6.00 6.00 5.94 2,010 0 0.0
31/07/2019
6.00
 32,920 6.02 6.02 5.94 8,000 0 0.1
30/07/2019
6.02
 4,240 6.04 6.04 5.92 3,000 0 0.0
29/07/2019
6.04
 8,400 6.00 6.04 5.99 3,000 0 0.0
26/07/2019
6.00
 14,080 6.06 6.06 6.00 11,000 0 0.1
25/07/2019
6.06
 30,010 6.06 6.09 5.96 10,000 14,640 -0.0
24/07/2019
6.06
 35,310 6.06 6.06 5.96 10,000 0 0.1
23/07/2019
6.06
 17,510 6.08 6.08 5.99 3,000 0 0.0
22/07/2019
6.08
 19,720 6.11 6.11 5.97 10,000 0 0.1
19/07/2019
6.11
 15,960 6.11 6.11 6.06 5,000 0 0.0
18/07/2019
6.11
 39,030 6.12 6.12 6.06 3,000 30,000 -0.2
17/07/2019
6.12
 76,860 6.12 6.12 6.06 11,000 38,000 -0.2
16/07/2019
6.12
 52,600 6.12 6.12 6.06 8,000 20,000 -0.1
15/07/2019
6.12
 30,900 6.12 6.12 6.06 5,000 15,150 -0.1
12/07/2019
6.12
 2,050 6.10 6.12 6.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |