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)
06/04/2020
13.41
 10,557,010 12.54 13.41 12.68 871,720 524,160 6.7
03/04/2020
12.54
 4,625,590 12.21 12.68 12.34 533,360 503,000 0.6
01/04/2020
12.21
 5,514,550 11.48 12.24 11.34 1,063,060 691,170 6.8
31/03/2020
11.48
 6,102,570 11.81 12.34 11.08 307,990 218,150 1.6
30/03/2020
11.81
 7,331,160 12.68 12.68 11.81 77,730 283,830 -3.7
27/03/2020
12.68
 6,261,510 12.54 12.74 12.48 2,334,720 171,090 41.0
26/03/2020
12.54
 5,121,770 13.04 13.08 12.54 170,940 120,120 1.0
25/03/2020
13.04
 7,041,040 12.21 13.04 12.54 343,070 118,000 4.3
24/03/2020
12.21
 6,361,270 12.31 12.48 11.78 253,900 68,400 3.4
23/03/2020
12.31
 6,448,830 13.21 13.21 12.31 31,100 127,940 -1.8
20/03/2020
13.21
 6,426,820 13.41 13.68 13.11 387,160 1,208,640 -16.5
19/03/2020
13.41
 4,724,410 13.98 13.98 13.24 1,216,400 497,110 15.3
18/03/2020
13.98
 6,424,470 14.01 14.38 13.98 1,216,400 497,110 15.3
17/03/2020
14.01
 7,946,050 13.68 14.15 12.94 127,860 539,760 -8.2
16/03/2020
13.68
 7,506,240 14.65 14.71 13.68 98,960 1,596,770 -31.9
13/03/2020
14.65
 10,540,670 14.55 14.95 13.55 1,043,980 1,798,120 -16.3
12/03/2020
14.55
 11,314,020 15.48 15.48 14.41 514,900 363,710 3.3
11/03/2020
15.48
 8,522,410 16.35 16.68 15.25 2,085,420 1,008,480 25.6
10/03/2020
16.35
 11,071,330 16.01 16.71 15.45 1,531,500 596,880 22.7
09/03/2020
16.01
 10,773,760 17.22 17.22 16.01 605,390 235,090 8.9
06/03/2020
17.22
 5,353,340 17.45 17.45 16.98 66,250 32,290 0.9
05/03/2020
17.45
 5,997,630 17.65 17.92 17.45 903,070 1,195,200 -7.7
04/03/2020
17.65
 4,587,660 17.65 17.65 17.35 370,210 662,000 -7.7
03/03/2020
17.65
 9,514,110 17.01 17.98 17.32 1,630,880 672,980 25.2
02/03/2020
17.01
 4,873,970 17.18 17.38 16.95 187,510 1,076,570 -22.8
28/02/2020
17.18
 7,892,390 17.48 17.48 16.68 1,084,970 472,940 15.6
27/02/2020
17.48
 5,524,580 17.22 17.48 17.08 1,412,560 894,020 13.6
26/02/2020
17.22
 6,229,210 17.42 17.48 16.95 2,131,820 817,590 34.1
25/02/2020
17.42
 9,764,100 16.28 17.42 16.25 776,820 22,080 19.0
24/02/2020
16.28
 12,317,180 17.25 17.25 16.25 827,630 13,720 20.2
21/02/2020
17.25
 12,049,570 17.95 17.95 17.11 207,650 545,330 -8.8
20/02/2020
17.95
 9,011,120 18.02 18.48 17.78 9,630 3,665,440 -99.2
19/02/2020
18.02
 5,895,360 17.82 18.15 17.88 2,048,170 2,061,960 -0.4
18/02/2020
17.82
 7,231,540 17.72 18.18 17.75 421,410 1,757,880 -36.1
17/02/2020
17.72
 5,818,090 17.88 18.05 17.62 261,780 912,340 -17.4
14/02/2020
17.88
 6,108,570 18.18 18.25 17.82 265,480 329,910 -1.8
13/02/2020
18.18
 9,485,770 18.15 18.42 17.68 698,340 1,181,220 -13.1
12/02/2020
18.15
 10,390,830 18.52 18.98 18.15 1,208,180 1,170,210 1.2
11/02/2020
18.52
 6,762,320 17.75 18.52 17.92 1,090,360 889,170 5.6
10/02/2020
17.75
 6,287,560 17.95 18.22 17.48 592,290 633,550 -1.1
07/02/2020
17.95
 8,960,350 18.52 18.52 17.78 379,970 619,190 -6.5
06/02/2020
18.52
 10,566,600 17.72 18.75 17.58 921,500 486,240 12.0
05/02/2020
17.72
 11,732,260 17.95 18.55 17.72 1,855,730 1,306,180 15.0
04/02/2020
17.95
 14,852,770 16.78 17.95 16.91 1,721,900 1,215,670 13.1
03/02/2020
16.78
 13,869,450 16.28 16.81 15.51 2,810,700 3,075,150 -7.7
31/01/2020
16.28
 11,815,850 16.25 16.85 16.28 1,071,260 2,224,230 -28.5
30/01/2020
16.25
 11,319,200 17.08 17.08 16.01 2,690,360 817,830 46.1
22/01/2020
17.08
 4,747,210 16.88 17.18 16.71 551,020 551,000 -0.0
21/01/2020
16.88
 6,063,350 16.75 17.22 16.75 599,210 830,990 -5.9
20/01/2020
16.75
 4,737,420 16.65 16.88 16.51 171,210 356,630 -4.7
17/01/2020
16.65
 6,412,750 16.61 16.95 16.41 1,471,280 882,320 12.3
16/01/2020
16.61
 8,002,680 15.75 16.65 15.78 854,300 304,500 13.5
15/01/2020
15.75
 4,364,850 15.68 15.81 15.51 575,720 253,380 7.6
14/01/2020
15.68
 7,040,780 15.48 15.88 15.48 14,688,904 1,312,600 288.3
13/01/2020
15.48
 5,317,470 15.71 16.01 15.48 219,390 613,830 -9.2
10/01/2020
15.71
 14,701,830 14.98 16.01 15.01 3,218,280 855,070 55.7
09/01/2020
14.98
 8,592,300 14.45 15.08 14.58 1,903,780 953,200 21.3
08/01/2020
14.45
 9,864,300 14.48 14.78 14.21 44,002,540 55,731,844 -237.9
07/01/2020
14.48
 4,163,600 14.25 14.58 14.31 149,710 150,410 -0.0
06/01/2020
14.25
 3,173,480 14.21 14.48 14.08 627,990 117,510 11.0
03/01/2020
14.21
 3,626,640 14.35 14.58 14.18 181,030 100,000 1.7
02/01/2020
14.35
 4,347,610 13.95 14.51 13.91 6,110 0 0.1
31/12/2019
13.95
 1,742,690 14.05 14.15 13.91 88,480 100,000 -0.2
30/12/2019
14.05
 4,624,920 13.78 14.08 13.78 2,297,070 111,190 45.8
27/12/2019
13.78
 1,589,060 13.75 13.78 13.58 280,010 240,000 0.8
26/12/2019
13.75
 2,075,490 13.75 13.81 13.65 539,420 257,110 5.8
25/12/2019
13.75
 1,381,280 13.75 13.88 13.68 0 0 0
24/12/2019
13.75
 1,254,620 13.71 13.78 13.61 1,800 100 0.0
23/12/2019
13.71
 3,308,670 13.58 13.88 13.61 700,030 200,000 10.3
20/12/2019
13.58
 1,068,060 13.45 13.65 13.41 0 20 -0.0
19/12/2019
13.45
 1,339,070 13.45 13.55 13.34 100 0 0.0
18/12/2019
13.45
 1,746,820 13.51 13.61 13.45 142,630 0 2.9
17/12/2019
13.51
 1,689,580 13.55 13.71 13.51 112,030 20 2.3
16/12/2019
13.55
 1,437,460 13.75 13.75 13.55 1,460 50 0.0
13/12/2019
13.75
 3,962,760 13.45 13.81 13.51 2,003,060 15,870 40.7
12/12/2019
13.45
 1,909,480 13.24 13.51 13.28 757,040 5,010 15.1
11/12/2019
13.24
 2,570,270 13.38 13.45 13.14 100 404,800 -8.0
10/12/2019
13.38
 2,293,020 13.45 13.48 13.31 355,300 5,600 7.0
09/12/2019
13.45
 2,198,400 13.55 13.58 13.45 344,400 58,380 5.8
06/12/2019
13.55
 1,845,310 13.41 13.58 13.38 588,910 25,590 11.4
05/12/2019
13.41
 1,382,950 13.65 13.68 13.41 26,060 0 0.5
04/12/2019
13.65
 3,727,730 13.08 13.68 13.04 846,210 1,950 17.0
03/12/2019
13.08
 3,746,930 13.21 13.34 13.01 60,790 265,550 -4.0
02/12/2019
13.21
 3,939,590 13.65 13.65 13.21 30,150 7,020 0.5
29/11/2019
13.65
 3,157,760 13.65 13.71 13.51 26,790 1,720 0.5
28/11/2019
13.65
 3,637,750 14.05 14.05 13.65 610 1,060 -0.0
27/11/2019
14.05
 1,670,250 14.15 14.21 14.05 43,320 2,190 0.9
26/11/2019
14.15
 2,125,800 14.11 14.18 14.05 15,380 1,630 0.3
25/11/2019
14.11
 2,228,300 14.08 14.15 13.95 44,550 1,000 0.9
22/11/2019
14.08
 4,060,050 14.21 14.31 13.88 1,069,050 0 22.7
21/11/2019
14.21
 4,749,840 14.21 14.35 14.11 182,210 12,770 3.6
20/11/2019
14.21
 2,914,790 14.35 14.38 14.21 47,100 0 1.0
19/11/2019
14.35
 3,701,630 14.28 14.41 14.28 162,110 35,070 2.7
18/11/2019
14.28
 5,830,220 14.48 14.48 14.28 165,740 7,680 3.4
15/11/2019
14.48
 2,515,020 14.41 14.61 14.35 4,010 30 0.1
14/11/2019
14.41
 2,281,670 14.58 14.58 14.41 5,160 160 0.1
13/11/2019
14.58
 8,802,490 14.68 14.98 14.41 28,933,750 57,397,050 -612.0
12/11/2019
14.68
 2,746,490 14.65 14.78 14.61 900 4,010 -0.1
11/11/2019
14.65
 3,877,190 14.88 15.05 14.65 10 5,160 -0.1
08/11/2019
14.88
 2,175,750 14.85 15.01 14.85 0 5,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |