Ngân hàng TMCP Công Thương Việt Nam (ctg)

38
-0.10
(-0.26%)

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)
-0.90 -2.31% 116,966,100 -13,814,213 -525.7
36.75
38.90
38
2 tháng
(2024-11-28)
2.60 7.34% 241,026,100 -10,176,048 -392.9
35.30
38.90
38
3 tháng
(2024-10-29)
3.05 8.73% 363,046,000 1,387,817 7.5
33.10
38.90
38
6 tháng
(2024-07-31)
6 18.75% 862,950,000 20,506,103 646.3
30.15
38.90
38
12 tháng
(2024-02-02)
6.30 19.87% 1,930,561,500 -42,336,298 -1,405.4
30.15
38.90
38
24 tháng
(2023-02-07)
11.87 45.42% 3,081,260,800 -92,205,055 -2,762.0
24.52
38.90
38
36 tháng
(2022-02-14)
7.04 22.72% 4,360,917,600 14,734,906 -115.0
17.72
38.90
38
60 tháng
(2020-02-24)
21.72 133.40% 9,468,022,490 -102,632,563 -5,488.1
11.48
38.90
38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2021
36.14
24,594,800 35.67 37.02 35.94 100,000 1,221,900 -60.5
23/06/2021
35.67
16,906,300 35.13 36.21 35.13 255,300 20,900 12.4
22/06/2021
35.13
21,910,600 34.04 35.46 33.91 303,700 408,200 -5.2
21/06/2021
34.04
11,267,800 34.65 34.86 33.84 13,000 1,411,800 -70.6
18/06/2021
34.65
13,217,400 34.18 35.53 34.52 291,100 2,092,800 -92.8
17/06/2021
34.18
17,430,700 34.18 34.52 33.43 224,100 3,341,700 -155.7
16/06/2021
34.18
21,380,600 35.26 35.26 34.18 1,749,100 781,900 49.2
15/06/2021
35.26
16,190,500 35.53 35.87 35.06 367,100 437,000 -3.7
14/06/2021
35.53
14,106,200 35.80 36.55 35.19 31,700 634,900 -32.0
11/06/2021
35.80
17,955,900 33.50 35.80 33.57 1,115,100 306,800 42.0
10/06/2021
33.50
11,556,800 34.18 34.45 33.50 1,235,600 651,200 29.7
09/06/2021
34.18
14,885,700 33.16 34.52 32.83 1,475,300 325,400 57.2
08/06/2021
33.16
16,100,500 35.19 35.53 33.16 1,332,200 504,200 42.6
07/06/2021
35.19
17,794,800 36.55 36.55 34.52 306,500 623,100 -16.8
04/06/2021
36.55
12,980,000 36.28 37.16 36.28 26,300 757,300 -39.6
03/06/2021
36.28
17,478,700 35.19 36.68 35.19 651,800 288,000 19.5
02/06/2021
35.19
14,835,300 35.60 35.80 34.92 1,000,300 1,262,700 -13.3
01/06/2021
35.60
10,726,300 35.94 36.48 35.53 311,300 170,600 7.5
31/05/2021
35.94
17,663,200 34.65 35.94 34.52 121,800 1,571,000 -75.3
28/05/2021
34.65
16,908,700 33.98 34.72 33.91 806,600 1,048,900 -12.2
27/05/2021
33.98
19,716,800 34.86 34.99 33.84 511,000 259,400 12.8
26/05/2021
34.86
13,860,100 34.58 35.06 34.38 347,600 353,500 -0.3
25/05/2021
34.58
10,875,800 34.65 35.19 34.58 141,000 874,500 -37.7
24/05/2021
34.65
30,504,900 32.66 34.92 32.89 785,600 4,411,300 -183.7
21/05/2021
32.66
15,853,000 33.10 33.37 32.62 497,300 1,029,500 -25.9
20/05/2021
33.10
14,056,500 32.49 33.10 32.52 1,291,200 823,500 22.7
19/05/2021
32.49
17,470,800 31.51 32.66 31.47 3,440,900 425,200 142.7
18/05/2021
31.51
17,653,600 31.64 31.78 31.27 1,603,700 2,260,500 -30.6
17/05/2021
31.64
17,025,300 31.81 32.22 31.40 664,000 2,608,400 -91.0
14/05/2021
31.81
17,062,600 31.47 32.11 31.57 60,900 3,437,500 -158.7
13/05/2021
31.47
34,020,000 30.46 31.91 30.22 557,500 9,213,859 -395.5
12/05/2021
30.46
19,602,800 29.91 30.46 29.68 411,500 762,300 -15.5
11/05/2021
29.91
15,717,800 30.32 30.39 29.91 36,400 377,400 -15.3
10/05/2021
30.32
25,185,800 29.64 30.52 30.12 107,700 7,116,200 -314.1
07/05/2021
29.64
25,587,800 29.03 29.71 28.63 1,897,700 689,800 52.0
06/05/2021
29.03
19,927,200 29.34 29.58 28.90 805,800 771,400 1.7
05/05/2021
29.34
22,165,900 29.10 30.05 29.34 102,300 4,047,200 -173.0
04/05/2021
29.10
25,413,700 27.61 29.10 27.11 1,241,100 2,203,100 -41.7
29/04/2021
27.61
14,195,400 26.90 27.65 26.90 112,500 280,100 -6.7
28/04/2021
26.90
7,986,500 26.84 27.38 26.77 202,400 785,600 -23.3
27/04/2021
26.84
7,161,800 26.87 27.14 26.60 1,000 1,428,600 -56.7
26/04/2021
26.87
12,681,700 27.95 27.95 26.84 222,800 1,680,200 -58.8
23/04/2021
27.95
17,558,700 26.50 28.02 26.40 1,435,300 740,500 27.4
22/04/2021
26.50
21,428,500 28.43 28.43 26.50 222,700 889,500 -27.3
20/04/2021
28.43
23,241,600 28.76 29.20 28.09 379,000 3,153,100 -118.2
19/04/2021
28.76
16,032,000 28.43 28.76 27.95 334,900 565,900 -9.6
16/04/2021
28.43
21,441,800 28.56 29.24 27.61 12,600 1,328,700 -56.6
15/04/2021
28.56
13,938,300 28.93 29.10 28.43 216,800 621,500 -17.1
14/04/2021
28.93
14,310,200 28.46 29.10 28.09 182,700 1,507,200 -56.2
13/04/2021
28.46
15,121,500 29.24 29.44 28.43 10,600 2,833,100 -123.8
12/04/2021
29.24
13,503,200 28.76 29.31 28.73 14,100 1,819,900 -77.0
09/04/2021
28.76
14,650,600 28.83 28.90 28.63 431,300 2,151,400 -73.0
08/04/2021
28.83
11,652,100 29.10 29.31 28.83 89,600 713,900 -26.7
07/04/2021
29.10
12,150,700 29.10 29.64 28.97 112,800 4,316,000 -181.6
06/04/2021
29.10
22,526,100 28.43 29.47 28.16 1,094,300 8,057,300 -298.6
05/04/2021
28.43
16,216,000 27.95 28.63 28.09 80,300 4,341,200 -178.9
02/04/2021
27.95
12,198,800 27.78 28.12 27.75 490,400 1,951,700 -60.5
01/04/2021
27.78
18,695,800 27.17 27.99 27.28 814,600 5,150,600 -176.9
31/03/2021
27.17
11,841,600 27.34 27.65 27.07 659,300 4,403,900 -151.8
30/03/2021
27.34
11,152,600 27.07 27.61 26.97 363,700 2,313,700 -78.8
29/03/2021
27.07
11,589,800 26.43 27.11 26.60 161,200 1,021,300 -34.3
26/03/2021
26.43
16,252,400 26.67 26.94 25.58 229,700 4,787,100 -176.4
25/03/2021
26.67
14,674,100 26.40 27.17 26.33 340,900 2,645,500 -91.8
24/03/2021
26.40
18,260,600 27.41 27.41 26.33 1,491,000 2,834,800 -54.4
23/03/2021
27.41
14,649,900 27.82 27.92 27.21 150,600 2,028,800 -77.1
22/03/2021
27.82
20,682,100 27.38 28.26 27.41 177,500 3,969,600 -156.2
19/03/2021
27.38
8,287,200 27.41 27.68 27.28 84,200 2,213,000 -86.3
18/03/2021
27.41
16,047,000 26.77 28.05 27.21 653,100 4,556,000 -159.2
17/03/2021
26.77
23,685,900 25.52 26.80 25.45 857,800 6,725,500 -228.1
16/03/2021
25.52
7,061,600 25.72 25.85 25.48 223,500 727,000 -19.1
15/03/2021
25.72
6,762,100 25.68 25.85 25.55 41,100 1,205,500 -44.2
12/03/2021
25.68
6,997,500 25.85 26.06 25.68 421,700 561,600 -5.3
11/03/2021
25.85
7,639,300 25.41 26.02 25.58 225,000 325,500 -3.8
10/03/2021
25.41
7,468,500 25.18 25.58 25.08 100,300 2,369,500 -84.9
09/03/2021
25.18
10,113,900 25.65 25.65 25.11 114,900 1,093,200 -36.7
08/03/2021
25.65
7,574,900 25.72 26.12 25.41 332,800 1,028,100 -26.4
05/03/2021
25.72
10,156,400 25.92 26.02 25.38 49,300 2,866,000 -106.7
04/03/2021
25.92
10,315,800 26.12 26.40 25.38 143,100 773,900 -24.2
03/03/2021
26.12
13,074,300 25.72 26.26 25.92 28,200 3,916,900 -150.1
02/03/2021
25.72
7,320,600 25.79 26.12 25.72 48,800 1,297,600 -47.9
01/03/2021
25.79
13,954,000 25.21 25.85 25.45 2,352,600 4,874,500 -96.3
26/02/2021
25.21
8,851,000 25.24 25.28 24.70 148,600 740,000 -21.9
25/02/2021
25.24
8,490,300 25.38 25.65 25.08 42,500 542,900 -18.6
24/02/2021
25.38
14,250,600 25.08 25.82 25.08 468,200 795,900 -12.5
23/02/2021
25.08
8,347,300 25.04 25.45 25.04 29,500 2,107,300 -77.2
22/02/2021
25.04
11,349,900 25.04 25.75 24.91 1,504,500 2,575,900 -40.0
19/02/2021
25.04
12,154,600 24.91 25.38 24.43 130,300 2,741,300 -96.7
18/02/2021
24.91
10,032,300 24.91 25.08 24.57 881,200 1,616,700 -26.9
17/02/2021
24.91
9,896,400 23.96 24.91 24.26 582,400 1,245,400 -24.1
09/02/2021
23.96
8,069,900 23.05 23.99 23.01 608,000 1,790,800 -40.7
08/02/2021
23.05
12,845,300 24.23 24.43 22.94 339,900 2,858,900 -87.3
05/02/2021
24.23
8,496,700 23.49 24.23 23.52 608,600 1,468,500 -30.5
04/02/2021
23.49
9,413,200 23.62 23.72 23.18 454,000 390,400 2.2
03/02/2021
23.62
10,075,600 22.94 23.86 23.01 224,000 1,627,500 -48.4
02/02/2021
22.94
7,767,300 21.66 23.01 21.45 831,000 628,600 6.3
01/02/2021
21.66
12,315,100 20.64 22.06 21.32 658,300 1,447,100 -25.7
29/01/2021
20.64
14,819,400 20.54 21.93 19.49 1,768,100 262,000 45.8
28/01/2021
20.54
13,297,400 22.06 22.06 20.54 2,293,000 1,434,800 27.8
27/01/2021
22.06
9,544,300 23.35 23.79 22.00 830,300 274,300 18.8
26/01/2021
23.35
8,285,900 24.91 24.91 23.35 19,600 275,200 -9.0

Chính sách bảo mật | Điều khoản sử dụng |