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)
07/11/2019
14.85
 2,959,680 14.88 14.95 14.78 37,090 1,000 0.8
06/11/2019
14.88
 3,253,010 14.95 15.08 14.88 219,370 217,370 0.0
05/11/2019
14.95
 2,659,250 14.98 15.05 14.95 7,190 0 0.2
04/11/2019
14.98
 5,847,460 14.88 15.18 14.91 10 37,090 -0.8
01/11/2019
14.88
 4,250,320 14.68 14.88 14.58 282,510 282,640 -0.0
31/10/2019
14.68
 2,389,060 14.78 14.95 14.68 206,000 207,190 -0.0
30/10/2019
14.78
 3,029,000 14.71 14.91 14.68 1,100,220 1,000,010 2.3
29/10/2019
14.71
 3,264,130 14.68 14.98 14.68 0 1,880 -0.0
28/10/2019
14.68
 3,023,720 14.68 14.91 14.68 30 6,000 -0.1
25/10/2019
14.68
 4,362,760 14.35 14.68 14.28 0 100,220 -2.2
24/10/2019
14.35
 1,579,900 14.31 14.41 14.28 100 0 0.0
23/10/2019
14.31
 1,940,210 14.41 14.55 14.25 1,683,044 1,683,074 -0.0
22/10/2019
14.41
 1,925,300 14.18 14.41 14.18 751,000 750,000 0.0
21/10/2019
14.18
 3,510,490 14.41 14.41 14.18 12,400 100 0.3
18/10/2019
14.41
 2,938,470 14.61 14.65 14.35 200,060 200,000 -4.4
17/10/2019
14.61
 3,322,020 14.61 14.68 14.55 18,710 1,000 0.4
16/10/2019
14.61
 4,123,220 14.48 14.75 14.55 200,000 212,400 -0.3
15/10/2019
14.48
 2,489,320 14.48 14.55 14.41 200,030 200,060 -0.0
14/10/2019
14.48
 7,099,870 14.11 14.65 14.25 386,830 218,710 3.6
11/10/2019
14.11
 1,561,780 14.11 14.25 14.11 17,900 0 0.4
10/10/2019
14.11
 2,285,400 14.21 14.28 14.11 0 30 -0.0
09/10/2019
14.21
 6,132,090 13.85 14.31 13.88 0 186,830 -3.9
08/10/2019
13.85
 1,145,820 13.71 13.88 13.68 1,000 17,900 -0.3
07/10/2019
13.71
 1,892,500 13.75 13.85 13.71 0 30 -0.0
04/10/2019
13.75
 2,187,870 14.01 14.05 13.75 15,660 0 0.3
03/10/2019
14.01
 2,030,560 14.01 14.01 13.85 3,000 1,000 0.0
02/10/2019
14.01
 2,310,670 14.21 14.28 13.98 6,580 0 0.1
01/10/2019
14.21
 2,506,360 14.11 14.21 14.05 558,140 565,660 -0.2
30/09/2019
14.11
 3,543,070 14.11 14.31 14.08 0 3,000 -0.1
27/09/2019
14.11
 2,404,330 14.11 14.21 14.11 25,820 6,580 0.4
26/09/2019
14.11
 2,309,330 13.88 14.11 13.95 6,180 8,140 -0.0
25/09/2019
13.88
 1,672,570 13.85 13.95 13.78 4,000 0 0.1
24/09/2019
13.85
 3,494,440 14.01 14.08 13.85 0 0 0
23/09/2019
14.01
 2,356,580 14.08 14.18 14.01 0 32,000 -0.7
20/09/2019
14.08
 1,829,910 14.18 14.21 14.05 0 4,000 -0.1
19/09/2019
14.18
 4,698,360 13.88 14.21 13.91 3,740 0 0.1
18/09/2019
13.88
 4,935,270 13.85 14.08 13.78 206,300 0 4.3
17/09/2019
13.85
 1,413,640 13.85 13.88 13.75 2,000 0 0.0
16/09/2019
13.85
 3,335,520 13.91 14.11 13.81 21,610 3,740 0.4
13/09/2019
13.91
 6,366,050 13.45 13.95 13.38 0 20 -0.0
12/09/2019
13.45
 1,076,510 13.21 13.48 13.21 10,480 540 0.2
11/09/2019
13.21
 1,106,570 13.18 13.24 13.14 100 0 0.0
10/09/2019
13.18
 2,170,690 13.31 13.38 13.14 157,020 0 3.1
09/09/2019
13.31
 1,119,280 13.28 13.38 13.28 293,710 0 5.9
06/09/2019
13.28
 1,224,750 13.31 13.45 13.28 24,000 146,330 -2.4
05/09/2019
13.31
 1,321,560 13.34 13.48 13.31 5,000 208,680 -4.1
04/09/2019
13.34
 1,681,830 13.31 13.45 13.24 0 335,600 -6.7
03/09/2019
13.31
 1,643,850 13.48 13.55 13.31 1,000 21,300 -0.4
30/08/2019
13.48
 1,443,900 13.48 13.58 13.48 2,800 7,740 -0.1
29/08/2019
13.48
 972,120 13.51 13.55 13.41 0 0 0
28/08/2019
13.51
 910,800 13.55 13.58 13.48 0 1,010 -0.0
27/08/2019
13.55
 1,948,770 13.55 13.68 13.48 300 2,800 -0.1
26/08/2019
13.55
 3,443,430 13.68 13.68 13.45 0 0 0
23/08/2019
13.68
 1,872,130 13.75 13.81 13.68 11,030 0 0.2
22/08/2019
13.75
 1,977,380 13.85 13.98 13.75 800 150 0.0
21/08/2019
13.85
 4,601,730 13.75 13.98 13.68 2,000 150 0.0
20/08/2019
13.75
 2,188,250 13.68 13.78 13.65 50 11,000 -0.2
19/08/2019
13.68
 1,255,700 13.68 13.88 13.68 26,850 550 0.5
16/08/2019
13.68
 3,255,150 13.61 13.88 13.55 4,150 2,100 0.0
15/08/2019
13.61
 2,300,810 13.68 13.68 13.41 7,470 230 0.1
14/08/2019
13.68
 2,708,730 13.75 13.91 13.68 266,830 0 5.5
13/08/2019
13.75
 2,312,360 13.58 13.75 13.45 41,880 31,000 0.2
12/08/2019
13.58
 2,294,430 13.68 13.71 13.51 0 7,470 -0.2
09/08/2019
13.68
 2,169,710 13.65 13.81 13.58 31,600 266,050 -4.8
08/08/2019
13.65
 2,257,320 13.48 13.65 13.41 27,050 0 0.5
07/08/2019
13.48
 1,426,570 13.48 13.61 13.38 0 0 0
06/08/2019
13.48
 3,546,800 13.58 13.58 13.31 4,000 10,000 -0.1
05/08/2019
13.58
 2,811,330 13.58 13.65 13.51 8,410 92,000 -1.7
02/08/2019
13.58
 3,314,870 13.61 13.81 13.45 7,250 0 0.1
01/08/2019
13.61
 2,806,750 13.85 13.88 13.55 0 4,000 -0.1
31/07/2019
13.85
 2,200,930 13.81 13.91 13.78 433,084 440,804 -0.2
30/07/2019
13.81
 2,545,270 13.95 14.11 13.81 0 7,900 -0.2
29/07/2019
13.95
 2,591,880 14.15 14.18 13.88 0 0 0
26/07/2019
14.15
 2,030,860 14.18 14.28 14.15 10,020 40 0.2
25/07/2019
14.18
 2,757,240 14.18 14.31 14.15 0 0 0
24/07/2019
14.18
 3,844,740 14.45 14.55 14.18 520 0 0.0
23/07/2019
14.45
 2,923,250 14.41 14.51 14.38 0 10,020 -0.2
22/07/2019
14.41
 3,295,120 14.58 14.71 14.38 2,000,400 2,000,000 0.0
19/07/2019
14.58
 6,736,500 14.45 14.78 14.55 450,590 520 9.9
18/07/2019
14.45
 2,817,020 14.61 14.61 14.45 0 0 0
17/07/2019
14.61
 4,406,650 14.48 14.68 14.45 138,660 400 3.0
16/07/2019
14.48
 5,202,320 14.35 14.51 14.35 2,124,900 1,769,600 7.7
15/07/2019
14.35
 1,998,860 14.31 14.41 14.25 24,100 0 0.5
12/07/2019
14.31
 3,416,020 14.38 14.51 14.25 1,033,050 14,770 22.0
11/07/2019
14.38
 5,419,950 14.01 14.45 14.08 913,310 5,760 19.4
10/07/2019
14.01
 2,666,090 13.98 14.21 14.01 386,520 300 8.2
09/07/2019
13.98
 2,437,260 13.95 14.08 13.91 2,020 0 0.0
08/07/2019
13.95
 3,247,610 14.11 14.11 13.85 219,620 4,000 4.5
05/07/2019
14.11
 3,183,640 14.11 14.31 14.01 201,000 31,900 3.6
04/07/2019
14.11
 2,421,940 14.05 14.18 13.98 5,400 2,000 0.1
03/07/2019
14.05
 4,071,120 13.88 14.11 13.78 100 0 0.0
02/07/2019
13.88
 2,581,680 13.91 14.11 13.85 16,300 5,000 0.2
01/07/2019
13.91
 3,636,530 13.01 13.91 13.55 64,880 5,890 1.2
28/06/2019
13.01
 4,143,360 13.78 13.85 13.01 0 1,467,050 -28.6
27/06/2019
13.78
 4,239,030 13.95 13.95 13.75 2,800 2,100 0.0
26/06/2019
13.95
 3,109,850 14.05 14.25 13.95 0 10,000 -0.2
25/06/2019
14.05
 3,629,470 14.28 14.28 14.05 17,800 224,400 -4.4
24/06/2019
14.28
 3,859,260 14.28 14.35 14.11 13,280 3,040 0.2
21/06/2019
14.28
 4,663,670 14.01 14.28 13.98 97,000 10,000 1.8
20/06/2019
14.01
 5,390,770 13.51 14.01 13.48 531,430 400,000 2.6

Chính sách bảo mật | Điều khoản sử dụng |