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

33.60
-0.10
(-0.30%)
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
(2024-12-30) 		-2.05 -5.75% 8,831,500 184,598 2.5
32.55
35.65
33.60
2 tháng
(2024-12-02) 		-1.55 -4.41% 21,964,600 189,946 2.7
32.55
36.35
33.60
3 tháng
(2024-10-31) 		-4 -10.64% 38,646,100 -61,154 -6.8
32.55
38.15
33.60
6 tháng
(2024-08-02) 		-1.10 -3.17% 130,641,100 -230,554 -14.5
32.55
40.80
33.60
12 tháng
(2024-02-05) 		2.45 7.87% 371,290,800 -2,756,635 -112.0
29.90
45.75
33.60
24 tháng
(2023-02-09) 		19.80 143.48% 840,745,900 -1,805,662 -74.0
12.20
45.75
33.60
36 tháng
(2022-02-14) 		7.45 28.48% 1,061,953,400 -2,015,079 -77.4
7.54
45.75
33.60
60 tháng
(2020-02-25) 		28.60 571.73% 1,539,476,190 -12,327,469 -231.6
3.83
45.75
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2013
3.10
 143,215 3.10 3.10 3.05 0 0 0
08/11/2013
3.10
 91,200 3.10 3.14 3.05 0 0 0
07/11/2013
3.10
 602,239 3.00 3.14 3.00 0 0 0
06/11/2013
3.00
 324,700 2.96 3.05 2.96 0 0 0
05/11/2013
2.96
 148,002 2.91 2.96 2.86 0 0 0
04/11/2013
2.91
 94,300 2.91 2.91 2.86 0 0 0
01/11/2013
2.91
 51,300 2.82 2.91 2.82 0 0 0
31/10/2013
2.82
 29,300 2.86 2.86 2.82 0 0 0
30/10/2013
2.86
 136,953 2.86 2.86 2.82 0 0 0
29/10/2013
2.86
 60,200 2.82 2.86 2.82 0 0 0
28/10/2013
2.82
 57,900 2.86 2.91 2.82 0 0 0
25/10/2013
2.86
 50,600 2.91 2.91 2.86 0 0 0
24/10/2013
2.91
 142,300 2.96 2.96 2.86 0 0 0
23/10/2013
2.96
 47,200 2.91 2.96 2.86 0 0 0
22/10/2013
2.91
 228,400 2.96 2.96 2.86 0 0 0
21/10/2013
2.96
 453,325 2.86 3.00 2.82 0 101,700 -0.7
18/10/2013
2.86
 60,600 2.86 2.86 2.82 0 0 0
17/10/2013
2.86
 121,800 2.82 2.91 2.86 0 0 0
16/10/2013
2.82
 172,800 2.82 2.86 2.77 0 0 0
15/10/2013
2.82
 17,000 2.86 2.86 2.82 3,900 0 0.0
14/10/2013
2.86
 27,000 2.82 2.86 2.77 0 0 0
11/10/2013
2.82
 14,500 2.82 2.82 2.77 0 0 0
10/10/2013
2.82
 111,700 2.82 2.86 2.77 0 0 0
09/10/2013
2.82
 127,000 2.82 2.91 2.82 0 0 0
08/10/2013
2.82
 83,279 2.91 2.91 2.82 0 0 0
07/10/2013
2.91
 89,255 2.91 2.96 2.86 0 0 0
04/10/2013
2.91
 267,800 2.82 2.91 2.86 17,800 0 0.1
03/10/2013: Cổ tức tiền mặt tỉ lệ: 6%
03/10/2013
2.82
 340,600 2.82 2.96 2.77 0 0 0
02/10/2013
2.82
 177,210 2.78 2.82 2.73 0 0 0
01/10/2013
2.78
 161,200 2.82 2.86 2.78 0 0 0
30/09/2013
2.82
 86,100 2.78 2.82 2.78 0 0 0
27/09/2013
2.78
 60,500 2.82 2.82 2.78 0 0 0
26/09/2013
2.82
 36,000 2.78 2.82 2.78 0 0 0
25/09/2013
2.78
 105,700 2.78 2.82 2.78 0 0 0
24/09/2013
2.78
 94,907 2.78 2.82 2.73 0 0 0
23/09/2013
2.78
 108,985 2.73 2.78 2.69 0 0 0
20/09/2013
2.73
 31,507 2.73 2.73 2.65 0 0 0
19/09/2013
2.73
 60,600 2.69 2.73 2.69 0 0 0
18/09/2013
2.69
 44,700 2.73 2.73 2.65 0 0 0
17/09/2013
2.73
 28,055 2.73 2.73 2.69 0 0 0
16/09/2013
2.73
 55,100 2.73 2.73 2.69 0 0 0
13/09/2013
2.73
 39,423 2.73 2.73 2.69 0 0 0
12/09/2013
2.73
 8,800 2.73 2.73 2.69 0 0 0
11/09/2013
2.73
 112,600 2.82 2.90 2.73 0 0 0
10/09/2013
2.82
 200,800 2.61 2.82 2.61 0 0 0
09/09/2013
2.61
 60,100 2.69 2.69 2.61 0 0 0
06/09/2013
2.69
 24,800 2.65 2.69 2.61 0 0 0
05/09/2013
2.65
 71,117 2.65 2.65 2.61 0 0 0
04/09/2013
2.65
 79,600 2.65 2.65 2.61 0 0 0
03/09/2013
2.65
 38,873 2.69 2.69 2.65 0 0 0
30/08/2013
2.69
 42,550 2.65 2.69 2.61 0 0 0
29/08/2013
2.65
 61,300 2.65 2.69 2.65 0 0 0
28/08/2013
2.65
 78,839 2.73 2.73 2.65 0 0 0
27/08/2013
2.73
 29,220 2.82 2.82 2.73 0 0 0
26/08/2013
2.82
 148,900 2.82 2.82 2.65 0 0 0
23/08/2013
2.82
 30,180 2.86 2.86 2.78 0 0 0
22/08/2013
2.86
 23,400 2.86 2.86 2.82 0 0 0
21/08/2013
2.86
 69,100 2.86 2.86 2.78 0 0 0
20/08/2013
2.86
 29,200 2.90 2.90 2.82 0 0 0
19/08/2013
2.90
 47,800 2.82 2.90 2.82 0 0 0
16/08/2013
2.82
 33,722 2.86 2.86 2.78 0 0 0
15/08/2013
2.86
 36,900 2.86 2.86 2.78 0 0 0
14/08/2013
2.86
 19,978 2.86 2.86 2.78 0 0 0
13/08/2013
2.86
 14,200 2.86 2.86 2.78 0 0 0
12/08/2013
2.86
 19,400 2.86 2.86 2.82 0 0 0
09/08/2013
2.86
 1,100 2.86 2.86 2.86 0 0 0
08/08/2013
2.86
 19,100 2.86 2.86 2.82 0 0 0
07/08/2013
2.86
 24,400 2.86 2.86 2.82 0 0 0
06/08/2013
2.86
 20,000 2.86 2.86 2.78 100 0 0.0
05/08/2013
2.86
 13,100 2.82 2.86 2.82 0 0 0
02/08/2013
2.82
 24,900 2.82 2.86 2.82 0 0 0
01/08/2013
2.82
 22,300 2.86 2.86 2.82 0 0 0
31/07/2013
2.86
 30,900 2.82 2.86 2.78 0 0 0
30/07/2013
2.82
 21,300 2.82 2.90 2.82 0 0 0
29/07/2013
2.82
 24,800 2.90 2.90 2.82 0 0 0
26/07/2013
2.90
 30,400 2.86 2.90 2.86 0 0 0
25/07/2013
2.86
 24,100 2.90 2.94 2.82 0 0 0
24/07/2013
2.90
 127,400 2.86 2.90 2.82 0 0 0
23/07/2013
2.86
 50,000 2.94 2.94 2.86 0 0 0
22/07/2013
2.94
 40,900 2.99 2.99 2.90 0 0 0
19/07/2013
2.99
 58,900 3.03 3.03 2.94 0 0 0
18/07/2013
3.03
 212,900 3.03 3.03 2.94 0 0 0
17/07/2013
3.03
 63,400 3.03 3.03 2.94 0 0 0
16/07/2013
3.03
 36,600 3.03 3.03 2.99 0 0 0
15/07/2013
3.03
 17,100 2.99 3.07 2.99 0 0 0
12/07/2013
2.99
 112,300 2.94 3.03 2.94 0 0 0
11/07/2013
2.94
 11,600 2.99 2.99 2.94 0 0 0
10/07/2013
2.99
 35,600 2.99 2.99 2.94 0 0 0
09/07/2013
2.99
 22,100 2.94 2.99 2.90 0 0 0
08/07/2013
2.94
 9,400 2.94 2.94 2.90 0 0 0
05/07/2013
2.94
 45,200 2.94 2.94 2.90 0 0 0
04/07/2013
2.94
 5,600 2.99 2.99 2.94 0 0 0
03/07/2013
2.99
 31,600 3.03 3.03 2.94 0 0 0
02/07/2013
3.03
 28,000 2.99 3.03 2.94 0 0 0
01/07/2013
2.99
 11,800 2.99 2.99 2.94 0 0 0
28/06/2013
2.99
 41,400 2.99 2.99 2.94 0 0 0
27/06/2013
2.99
 76,800 2.99 2.99 2.90 0 0 0
26/06/2013
2.99
 42,300 2.90 2.99 2.86 0 0 0
25/06/2013
2.90
 76,500 2.94 2.94 2.86 0 0 0
24/06/2013
2.94
 87,300 3.03 3.03 2.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |