Ngân hàng TMCP Công Thương Việt Nam (ctg)

37.20
0.40
(1.09%)
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
(2024-12-18) 		0.55 1.52% 139,114,900 -10,471,975 -385.0
36.15
38.90
37.20
2 tháng
(2024-11-18) 		3.50 10.51% 245,962,900 -1,268,174 -64.8
33.30
38.90
37.20
3 tháng
(2024-10-21) 		1.30 3.66% 362,410,300 4,372,973 133.1
33.10
38.90
37.20
6 tháng
(2024-07-22) 		3.15 9.36% 879,724,100 23,741,948 779.8
30.15
38.90
37.20
12 tháng
(2024-01-23) 		4.60 14.29% 1,944,177,600 -38,068,542 -1,237.5
30.15
38.90
37.20
24 tháng
(2023-01-30) 		10.18 38.22% 3,066,157,700 -88,406,960 -2,611.3
24.52
38.90
37.20
36 tháng
(2022-02-07) 		4.31 13.28% 4,377,468,900 20,502,262 112.8
17.72
38.90
37.20
60 tháng
(2020-02-13) 		18.62 102.39% 9,487,594,910 -106,018,327 -5,533.4
11.48
38.90
37.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2021
26.73
 11,321,800 26.50 27.14 26.60 915,800 3,100,300 -86.8
14/01/2021
26.50
 8,275,700 26.16 26.63 26.06 708,400 1,313,900 -23.7
13/01/2021
26.16
 9,063,900 26.06 26.70 26.06 458,000 1,894,100 -56.0
12/01/2021
26.06
 9,154,200 26.19 26.33 25.79 55,000 1,810,100 -67.7
11/01/2021
26.19
 10,911,700 26.19 26.80 26.12 104,200 1,316,700 -47.4
08/01/2021
26.19
 8,380,100 26.29 26.73 26.06 212,000 351,500 -5.4
07/01/2021
26.29
 10,679,600 25.62 26.84 25.99 656,200 387,300 10.5
06/01/2021
25.62
 15,419,900 23.96 25.62 24.16 3,079,800 359,700 101.6
05/01/2021
23.96
 9,215,200 24.03 24.33 23.82 1,434,500 2,782,200 -47.9
04/01/2021
24.03
 14,041,500 23.38 24.36 23.62 1,005,700 3,154,700 -76.6
31/12/2020
23.38
 4,513,160 23.25 23.52 23.25 309,850 6,440 10.5
30/12/2020
23.25
 5,580,940 23.11 23.65 23.11 69,230 242,430 -6.0
29/12/2020
23.11
 5,009,810 23.21 23.38 23.08 29,110 1,105,030 -37.0
28/12/2020
23.21
 6,379,650 23.49 23.82 23.15 981,680 1,335,580 -12.2
25/12/2020
23.49
 8,006,910 22.98 23.49 22.54 1,800 279,020 -9.4
24/12/2020
22.98
 8,307,780 23.35 23.55 21.79 803,590 970,940 -5.6
23/12/2020
23.35
 5,748,780 23.55 23.69 23.28 806,790 288,980 18.1
22/12/2020
23.55
 6,431,410 23.59 23.96 23.52 832,060 54,820 27.3
21/12/2020
23.59
 7,880,530 23.42 23.99 23.35 83,820 21,080 2.2
18/12/2020
23.42
 5,660,480 23.08 23.42 23.08 573,670 208,740 12.6
17/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
17/12/2020
23.08
 14,327,750 23.62 23.76 23.08 54,220 2,035,330 -68.4
16/12/2020
23.62
 7,708,110 23.35 23.69 23.42 1,638,020 166,170 52.0
15/12/2020
23.35
 10,988,240 23.62 23.62 23.12 1,065,710 2,278,340 -42.2
14/12/2020
23.62
 10,847,590 23.19 23.75 23.29 4,496,440 3,788,610 25.4
11/12/2020
23.19
 8,093,800 22.69 23.22 22.65 1,143,810 1,104,780 1.1
10/12/2020
22.69
 10,188,750 23.02 23.29 22.69 714,980 1,139,100 -14.6
09/12/2020
23.02
 8,148,750 23.02 23.29 22.99 292,180 327,460 -1.2
08/12/2020
23.02
 8,604,990 23.15 23.19 22.89 276,870 813,170 -18.5
07/12/2020
23.15
 7,312,770 23.15 23.42 23.09 59,680 548,290 -17.1
04/12/2020
23.15
 18,959,210 22.55 23.29 22.62 6,195,240 6,372,860 -5.7
03/12/2020
22.55
 6,256,350 22.52 22.72 22.49 1,047,870 587,510 15.6
02/12/2020
22.52
 8,657,370 22.62 22.82 22.42 1,288,590 1,742,490 -15.6
01/12/2020
22.62
 9,713,470 22.35 22.69 21.95 1,770,800 395,800 46.5
30/11/2020
22.35
 11,002,280 22.72 22.82 22.35 505,490 3,090,660 -87.4
27/11/2020
22.72
 6,224,220 22.72 23.02 22.69 519,650 301,500 7.5
26/11/2020
22.72
 11,623,080 22.02 22.85 21.99 286,540 28,220 8.8
25/11/2020
22.02
 10,715,800 21.85 22.35 21.95 1,627,990 1,860,830 -8.1
24/11/2020
21.85
 8,848,310 21.95 22.12 21.69 30,430 157,510 -4.1
23/11/2020
21.95
 7,136,380 22.15 22.15 21.75 478,480 160,200 10.5
20/11/2020
22.15
 7,237,750 22.22 22.32 21.99 376,610 1,810,400 -47.6
19/11/2020
22.22
 13,599,610 21.85 22.22 21.72 4,127,660 2,505,400 53.3
18/11/2020
21.85
 7,298,690 21.69 21.95 21.59 201,580 302,060 -3.2
17/11/2020
21.69
 8,707,180 21.29 21.79 21.35 836,060 1,526,970 -22.6
16/11/2020
21.29
 15,774,840 21.32 21.82 21.22 1,103,020 3,969,250 -92.6
13/11/2020
21.32
 10,712,410 20.68 21.35 20.82 209,460 3,500,000 -103.6
12/11/2020
20.68
 5,609,690 20.35 20.85 20.42 1,002,830 1,252,690 -7.7
11/11/2020
20.35
 6,063,870 20.42 20.62 20.28 488,890 2,106,420 -49.5
10/11/2020
20.42
 8,706,210 20.65 20.98 20.42 207,410 3,634,350 -106.1
09/11/2020
20.65
 7,890,820 20.18 20.75 20.45 1,782,280 1,943,120 -5.0
06/11/2020
20.18
 5,382,100 20.18 20.45 20.15 1,027,470 1,106,880 -2.4
05/11/2020
20.18
 5,810,810 20.42 20.62 20.18 47,320 487,850 -13.5
04/11/2020
20.42
 7,152,600 20.15 20.68 20.08 68,530 865,310 -24.4
03/11/2020
20.15
 4,957,760 20.28 20.48 20.08 24,010 507,470 -14.7
02/11/2020
20.28
 5,194,990 19.35 20.28 19.48 785,050 188,540 17.7
30/10/2020
19.35
 9,099,270 19.42 19.68 18.82 417,760 304,280 3.4
29/10/2020
19.42
 11,708,930 19.95 20.15 19.42 918,210 793,140 3.8
28/10/2020
19.95
 7,936,180 20.52 20.65 19.95 679,330 68,780 18.6
27/10/2020
20.52
 11,228,060 20.35 20.75 20.18 6,643,250 4,492,940 64.2
26/10/2020
20.35
 8,904,630 21.22 21.29 20.35 208,140 274,450 -2.1
23/10/2020
21.22
 6,636,530 21.35 21.52 21.09 12,250 749,350 -23.5
22/10/2020
21.35
 8,715,860 20.72 21.35 20.55 145,900 2,017,230 -58.3
21/10/2020
20.72
 9,191,450 21.42 21.65 20.72 10,630 1,106,040 -35.1
20/10/2020
21.42
 9,963,500 21.45 21.55 21.15 37,400 1,580,950 -49.5
19/10/2020
21.45
 9,648,680 20.78 21.65 21.29 49,700 5,441,890 -171.3
16/10/2020
20.78
 12,956,750 20.05 20.98 20.15 221,570 2,670,160 -75.8
15/10/2020
20.05
 10,107,170 20.02 20.35 20.02 3,390,700 1,528,970 49.8
14/10/2020
20.02
 8,338,720 20.38 20.58 20.02 248,900 2,851,020 -79.3
13/10/2020
20.38
 10,920,290 19.42 20.68 19.18 1,793,060 1,123,400 19.2
12/10/2020
19.42
 16,827,340 18.45 19.72 19.18 1,338,520 7,842,910 -183.8
09/10/2020
18.45
 10,113,630 18.12 18.55 18.15 1,140,000 2,315,420 -32.5
08/10/2020
18.12
 6,514,330 18.02 18.28 17.88 404,100 920,990 -14.1
07/10/2020
18.02
 8,357,770 18.15 18.52 18.02 647,700 1,337,000 -18.8
06/10/2020
18.15
 5,909,080 18.35 18.45 18.15 369,520 1,732,820 -37.4
05/10/2020
18.35
 5,939,210 17.98 18.45 18.18 640 1,148,810 -31.6
02/10/2020
17.98
 13,241,830 17.75 18.28 17.55 316,090 2,804,390 -67.3
01/10/2020
17.75
 5,391,110 17.72 18.02 17.72 12,610 300,500 -7.7
30/09/2020
17.72
 4,764,680 17.75 17.85 17.52 250 640 -0.0
29/09/2020
17.75
 5,950,290 18.12 18.28 17.75 6,030 158,600 -4.1
28/09/2020
18.12
 12,014,920 17.48 18.32 17.62 3,700,250 3,873,160 -4.7
25/09/2020
17.48
 4,630,970 17.35 17.48 17.15 17,850 250 0.5
24/09/2020
17.35
 3,582,600 17.52 17.55 17.25 0 12,150 -0.3
23/09/2020
17.52
 6,418,220 17.22 17.75 17.28 4,500 250 0.1
22/09/2020
17.22
 4,239,110 17.18 17.25 17.01 560 17,850 -0.4
21/09/2020
17.18
 5,072,680 17.22 17.45 17.08 1,100 3,840 -0.1
18/09/2020
17.22
 4,213,030 16.88 17.25 16.95 200,000 204,530 -0.1
17/09/2020
16.88
 3,996,280 16.81 17.11 16.85 9,100 590 0.2
16/09/2020
16.81
 3,970,480 16.95 16.98 16.78 550 1,100 -0.0
15/09/2020
16.95
 3,265,100 17.08 17.18 16.95 0 1,090 -0.0
14/09/2020
17.08
 2,823,060 17.08 17.35 17.05 50,510 45,100 0.2
11/09/2020
17.08
 3,472,470 16.88 17.15 16.78 45,620 550 1.1
10/09/2020
16.88
 2,655,550 16.88 17.11 16.88 98,760 2,260 2.5
09/09/2020
16.88
 3,872,280 17.05 17.05 16.71 17,050 50,000 -0.8
08/09/2020
17.05
 5,505,960 16.68 17.05 16.55 51,000 50,150 0.0
07/09/2020
16.68
 8,021,370 17.35 17.45 16.68 18,930 111,000 -2.4
04/09/2020
17.35
 6,578,630 17.32 17.62 17.08 1,611,650 17,050 40.2
03/09/2020
17.32
 8,343,610 17.45 17.75 17.25 25,904,980 51,000 651.8
01/09/2020
17.45
 4,773,840 17.15 17.45 17.08 151,150 25,050 3.3
31/08/2020
17.15
 7,359,810 16.75 17.48 16.81 1,205,380 648,040 14.5
28/08/2020
16.75
 9,589,990 16.51 16.95 16.55 192,340 27,460,670 -681.7
27/08/2020
16.51
 3,085,280 16.48 16.71 16.41 58,020 269,790 -5.3

Chính sách bảo mật | Điều khoản sử dụng |