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)
26/08/2020
16.48
 6,796,160 16.48 16.75 16.31 859,570 1,483,750 -15.6
25/08/2020
16.48
 5,203,350 16.28 16.58 16.28 23,180 17,260 0.1
24/08/2020
16.28
 4,407,840 16.21 16.55 16.28 2,518,000 2,536,050 -0.4
21/08/2020
16.21
 9,577,820 15.55 16.28 15.68 7,300 81,540 -1.8
20/08/2020
15.55
 4,210,180 15.55 15.71 15.51 10,920 23,180 -0.3
19/08/2020
15.55
 2,560,050 15.48 15.68 15.45 1,530 18,000 -0.4
18/08/2020
15.48
 2,681,950 15.68 15.71 15.41 7,160 7,300 -0.0
17/08/2020
15.68
 2,898,140 15.68 15.71 15.45 10,280 20,100 -0.2
14/08/2020
15.68
 5,238,720 15.85 15.91 15.51 225,040 201,530 0.6
13/08/2020
15.85
 5,131,270 15.61 15.95 15.81 40 7,160 -0.2
12/08/2020
15.61
 4,361,920 15.48 15.88 15.48 0 10,280 -0.2
11/08/2020
15.48
 3,873,130 15.21 15.55 15.21 2,890 25,040 -0.5
10/08/2020
15.21
 4,070,190 15.18 15.61 15.21 75,500 40 1.7
07/08/2020
15.18
 3,870,640 14.95 15.28 14.98 0 2,670 -0.1
06/08/2020
14.95
 2,859,860 15.11 15.21 14.91 2,500 2,890 -0.0
05/08/2020
15.11
 4,575,550 14.71 15.15 14.68 120,930 83,550 0.8
04/08/2020
14.71
 3,115,850 14.51 14.88 14.61 1,200 1,400 -0.0
03/08/2020
14.51
 2,692,490 14.15 14.55 14.11 8,650 2,500 0.1
31/07/2020
14.15
 2,928,540 14.25 14.35 13.95 187,040 120,930 1.4
30/07/2020
14.25
 2,574,820 13.91 14.31 14.01 70,350 1,200 1.5
29/07/2020
13.91
 4,708,610 14.48 14.48 13.61 49,360 8,650 0.8
28/07/2020
14.48
 4,278,520 13.81 14.55 14.01 5,350 187,040 -3.9
27/07/2020
13.81
 7,535,580 14.85 14.85 13.81 63,630 66,480 -0.0
24/07/2020
14.85
 8,461,420 15.58 15.58 14.55 16,200 53,160 -0.8
23/07/2020
15.58
 2,989,960 15.58 15.68 15.35 64,340 3,000 1.4
22/07/2020
15.58
 2,698,500 15.91 15.98 15.58 62,060 43,730 0.4
21/07/2020
15.91
 2,745,180 15.88 15.98 15.65 31,600 19,900 0.3
20/07/2020
15.88
 2,923,970 16.08 16.08 15.85 102,400 62,010 1.0
17/07/2020
16.08
 3,452,100 16.08 16.21 15.88 402,080 56,880 8.3
16/07/2020
16.08
 3,780,830 16.08 16.08 15.81 479,620 38,280 10.6
15/07/2020
16.08
 2,637,330 16.05 16.25 16.08 540,940 1,360 13.1
14/07/2020
16.05
 4,016,980 15.98 16.21 15.88 48,670 503,200 -10.9
13/07/2020
15.98
 6,127,280 15.88 16.41 15.98 1,077,680 330,810 18.1
10/07/2020
15.88
 4,645,000 16.08 16.11 15.71 1,103,990 3,650 26.3
09/07/2020
16.08
 6,047,940 15.78 16.15 15.71 1,624,120 211,420 33.8
08/07/2020
15.78
 5,304,630 15.65 16.01 15.55 79,000 7,370 1.7
07/07/2020
15.65
 6,656,300 15.38 15.81 15.48 768,700 94,720 15.9
06/07/2020
15.38
 4,849,180 14.88 15.55 14.98 73,770 599,680 -12.1
03/07/2020
14.88
 2,149,960 14.88 14.98 14.88 39,320 84,380 -1.0
02/07/2020
14.88
 1,743,240 14.88 15.01 14.75 384,590 278,100 2.4
01/07/2020
14.88
 2,104,360 14.38 14.88 14.38 146,020 139,900 0.1
30/06/2020
14.38
 2,812,450 14.61 14.95 14.28 136,240 9,400 2.8
29/06/2020
14.61
 4,603,180 15.05 15.05 14.45 225,840 84,770 3.1
26/06/2020
15.05
 2,337,220 15.15 15.38 14.95 41,930 545,830 -11.4
25/06/2020
15.15
 2,550,180 15.21 15.25 14.95 60,050 171,750 -2.5
24/06/2020
15.21
 3,055,390 15.51 15.71 15.15 22,340 16,190 0.1
23/06/2020
15.51
 2,896,760 15.65 15.71 15.38 133,360 386,170 -5.9
22/06/2020
15.65
 2,986,770 15.58 15.81 15.51 169,650 203,670 -0.8
19/06/2020
15.58
 2,865,250 15.28 15.61 15.31 105,260 236,020 -3.0
18/06/2020
15.28
 1,954,210 15.35 15.48 15.15 46,950 128,820 -1.9
17/06/2020
15.35
 2,469,120 15.51 15.51 15.28 99,100 69,120 0.7
16/06/2020
15.51
 4,034,460 14.88 15.51 15.15 420,570 53,640 8.4
15/06/2020
14.88
 7,929,180 15.55 15.68 14.75 2,299,420 210,530 48.1
12/06/2020
15.55
 7,094,300 15.31 15.55 14.75 279,910 14,310 6.1
11/06/2020
15.31
 9,257,760 16.45 16.55 15.31 261,680 452,240 -4.7
10/06/2020
16.45
 8,248,360 16.15 16.68 16.08 1,354,330 820,500 13.2
09/06/2020
16.15
 6,702,380 16.61 16.68 16.15 68,670 58,320 0.2
08/06/2020
16.61
 7,059,480 16.31 16.81 16.41 258,930 419,020 -4.0
05/06/2020
16.31
 5,424,300 16.45 16.48 16.15 280,620 243,650 0.9
04/06/2020
16.45
 8,945,730 16.01 16.61 16.08 2,201,320 37,820 53.3
03/06/2020
16.01
 6,901,900 15.65 16.05 15.71 2,140,240 656,070 35.4
02/06/2020
15.65
 9,588,410 15.68 16.21 15.61 1,449,410 121,140 31.5
01/06/2020
15.68
 7,120,400 15.01 15.68 15.15 730,260 16,370 16.6
29/05/2020
15.01
 3,561,630 15.05 15.15 14.98 519,510 48,880 10.6
28/05/2020
15.05
 5,936,110 14.95 15.31 14.91 1,428,480 57,250 31.0
27/05/2020
14.95
 8,420,990 15.45 15.65 14.95 124,770 62,240 1.4
26/05/2020
15.45
 6,282,980 15.38 15.55 15.25 112,660 21,610 2.1
25/05/2020
15.38
 6,731,270 15.21 15.58 15.15 277,000 227,150 1.1
22/05/2020
15.21
 7,637,850 15.31 15.75 15.11 1,413,480 921,410 11.3
21/05/2020
15.31
 10,616,250 14.88 15.51 14.88 1,216,940 124,970 24.7
20/05/2020
14.88
 5,342,980 14.88 14.88 14.61 149,820 139,620 0.2
19/05/2020
14.88
 11,023,040 14.25 14.98 14.55 1,663,310 562,310 24.1
18/05/2020
14.25
 5,204,650 13.95 14.25 13.81 269,470 1,116,500 -17.8
15/05/2020
13.95
 7,303,040 14.25 14.41 13.91 104,980 27,690 1.6
14/05/2020
14.25
 5,828,440 14.45 14.51 14.25 67,110 107,410 -0.9
13/05/2020
14.45
 6,959,000 14.45 14.65 14.11 172,690 29,860 3.1
12/05/2020
14.45
 6,576,780 14.18 14.55 13.91 124,000 76,840 1.0
11/05/2020
14.18
 7,654,090 13.95 14.38 13.95 105,270 176,900 -1.5
08/05/2020
13.95
 12,666,220 13.61 14.45 13.75 1,229,880 1,360,100 -2.8
07/05/2020
13.61
 7,523,830 13.48 13.78 13.41 944,500 1,075,070 -2.6
06/05/2020
13.48
 6,890,670 13.24 13.55 13.04 665,620 2,021,040 -26.9
05/05/2020
13.24
 2,976,380 13.38 13.45 13.11 516,670 1,139,780 -12.3
04/05/2020
13.38
 7,526,760 13.34 13.65 13.04 1,278,430 538,240 14.8
29/04/2020
13.34
 9,337,270 12.71 13.34 12.74 839,060 7,270 16.3
28/04/2020
12.71
 3,942,840 12.58 12.88 12.48 254,920 758,560 -9.6
27/04/2020
12.58
 4,305,890 12.81 12.94 12.58 90,310 711,120 -11.8
24/04/2020
12.81
 2,871,100 12.81 12.88 12.68 190,830 579,120 -7.4
23/04/2020
12.81
 2,950,110 12.84 13.14 12.81 122,370 614,020 -9.5
22/04/2020
12.84
 6,363,800 12.54 13.14 12.28 369,250 1,145,100 -15.0
21/04/2020
12.54
 9,299,890 13.24 13.24 12.51 72,170 792,350 -14.0
20/04/2020
13.24
 6,291,720 13.41 13.65 13.24 190,080 641,070 -9.0
17/04/2020
13.41
 8,578,720 13.21 13.68 13.34 406,970 1,729,070 -26.8
16/04/2020
13.21
 3,710,320 13.24 13.28 12.94 479,820 596,480 -2.3
15/04/2020
13.24
 6,758,040 12.81 13.31 12.81 596,100 23,870 11.2
14/04/2020
12.81
 7,389,910 13.08 13.18 12.54 554,890 1,143,760 -11.3
13/04/2020
13.08
 4,183,300 12.98 13.34 12.84 291,440 651,900 -7.1
10/04/2020
12.98
 5,700,980 13.21 13.41 12.88 581,880 689,210 -2.0
09/04/2020
13.21
 7,265,280 13.14 13.58 13.21 415,670 187,170 4.6
08/04/2020
13.14
 4,637,260 13.24 13.34 12.74 1,133,360 85,420 20.5
07/04/2020
13.24
 7,256,090 13.41 13.51 13.08 665,200 578,550 1.7

Chính sách bảo mật | Điều khoản sử dụng |