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)
19/06/2019
13.51
 1,428,770 13.51 13.68 13.51 210,000 221,650 -0.2
18/06/2019
13.51
 1,778,110 13.65 13.75 13.51 102,640 500,000 -8.0
17/06/2019
13.65
 2,429,080 13.55 13.75 13.58 210 42,310 -0.9
14/06/2019
13.55
 2,793,720 13.45 13.75 13.45 416,700 1,733,000 -27.0
13/06/2019
13.45
 1,334,410 13.51 13.58 13.45 0 0 0
12/06/2019
13.51
 1,213,370 13.68 13.68 13.51 0 21,800 -0.4
11/06/2019
13.68
 1,143,400 13.68 13.71 13.65 30 1,290 -0.0
10/06/2019
13.68
 2,476,670 13.65 13.85 13.65 0 0 0
07/06/2019
13.65
 1,389,360 13.55 13.65 13.55 170 0 0.0
06/06/2019
13.55
 1,981,740 13.41 13.58 13.31 1,000 228,000 -4.6
05/06/2019
13.41
 1,915,720 13.34 13.71 13.41 0 12,000 -0.2
04/06/2019
13.34
 2,031,330 13.28 13.48 13.28 530 3,920 -0.1
03/06/2019
13.28
 3,077,110 13.55 13.58 13.28 0 0 0
31/05/2019
13.55
 2,022,410 13.78 13.85 13.55 69,140 0 1.4
30/05/2019
13.78
 1,569,920 13.78 13.91 13.68 20 254,270 -5.3
29/05/2019
13.78
 2,326,330 14.01 14.01 13.78 0 0 0
28/05/2019
14.01
 2,024,820 14.15 14.15 13.95 451,410 223,220 4.8
27/05/2019
14.15
 1,710,820 14.15 14.18 14.01 15,390 5,940 0.2
24/05/2019
14.15
 2,200,020 14.35 14.35 14.15 24,010 0 0.5
23/05/2019
14.35
 1,878,120 14.38 14.41 14.21 6,250 1,700 0.1
22/05/2019
14.38
 4,998,510 14.18 14.48 14.18 1,200,000 305,000 19.3
21/05/2019
14.18
 2,301,740 14.25 14.35 14.15 70,000 0 1.5
20/05/2019
14.25
 2,854,020 14.15 14.35 14.08 0 0 0
17/05/2019
14.15
 2,576,280 14.08 14.25 14.01 265,810 1,450 5.6
16/05/2019
14.08
 2,446,250 14.11 14.25 14.01 17,400 0 0.4
15/05/2019
14.11
 3,676,840 13.71 14.11 13.78 6,170 202,690 -4.1
14/05/2019
13.71
 2,101,030 13.65 13.78 13.51 20 200,000 -4.1
13/05/2019
13.65
 1,929,660 13.55 13.91 13.55 1,000 300,040 -6.1
10/05/2019
13.55
 1,696,620 13.41 13.68 13.45 18,000 200,000 -3.7
09/05/2019
13.41
 1,996,910 13.65 13.75 13.38 2,010 400,000 -8.1
08/05/2019
13.65
 1,787,060 13.61 13.65 13.41 32,500 100,000 -1.4
07/05/2019
13.61
 1,493,980 13.65 13.88 13.51 10 201,000 -4.1
06/05/2019
13.65
 2,472,430 13.95 13.95 13.58 350 3,120 -0.1
03/05/2019
13.95
 1,724,730 14.01 14.11 13.91 2,010 0 0.0
02/05/2019
14.01
 1,919,560 14.18 14.21 13.95 30,850 2,030 0.6
26/04/2019
14.18
 1,447,680 14.05 14.21 14.01 0 0 0
25/04/2019
14.05
 1,295,490 14.28 14.28 14.05 12,390 9,500 0.1
24/04/2019
14.28
 2,446,780 13.91 14.38 14.01 0 56,650 -1.2
23/04/2019
13.91
 2,447,700 13.68 14.15 13.68 23,000 0 0.5
22/04/2019
13.68
 2,309,880 13.88 14.01 13.65 0 10,000 -0.2
19/04/2019
13.88
 2,009,050 14.01 14.18 13.88 0 0 0
18/04/2019
14.01
 3,812,000 14.31 14.35 13.95 13,020 25,390 -0.3
17/04/2019
14.31
 2,156,930 14.38 14.58 14.31 29,810 0 0.6
16/04/2019
14.38
 3,150,240 14.58 14.58 14.21 3,300 0 0.1
12/04/2019
14.58
 1,535,700 14.65 14.71 14.58 3,880 130 0.1
11/04/2019
14.65
 2,063,740 14.61 14.85 14.58 0 42,700 -0.9
10/04/2019
14.61
 2,240,010 14.78 14.78 14.58 0 3,300 -0.1
09/04/2019
14.78
 3,894,020 14.88 15.08 14.78 2,350 3,880 -0.0
08/04/2019
14.88
 2,617,240 14.61 14.88 14.58 0 0 0
05/04/2019
14.61
 2,353,340 14.68 14.85 14.61 0 0 0
04/04/2019
14.68
 2,028,650 14.55 14.88 14.48 100 2,350 -0.0
03/04/2019
14.55
 5,020,300 14.68 14.68 14.41 1,100 0 0.0
02/04/2019
14.68
 2,530,940 14.85 15.05 14.68 4,900 0 0.1
01/04/2019
14.85
 2,773,610 14.98 15.05 14.78 0 100 -0.0
29/03/2019
14.98
 4,161,570 15.11 15.21 14.95 891,470 1,100 20.2
28/03/2019
15.11
 2,594,400 15.01 15.18 14.88 565,860 4,900 12.7
27/03/2019
15.01
 3,367,730 14.91 15.21 14.88 1,095,280 0 24.8
26/03/2019
14.91
 2,997,150 14.78 15.11 14.81 861,480 300,000 12.6
25/03/2019
14.78
 7,191,300 15.01 15.01 14.45 2,467,450 61,190 52.9
22/03/2019
15.01
 6,185,060 14.75 15.08 14.71 1,005,380 6,100 22.4
21/03/2019
14.75
 7,177,690 15.35 15.41 14.75 1,470,790 0 33.3
20/03/2019
15.35
 9,015,900 15.41 15.45 15.05 2,553,100 5,000 58.4
19/03/2019
15.41
 7,499,460 15.61 15.61 15.31 3,073,400 60,600 69.7
18/03/2019
15.61
 10,114,160 15.15 15.65 15.25 2,386,640 0 55.1
15/03/2019
15.15
 8,573,740 15.01 15.28 14.81 2,360,220 20,000 53.0
14/03/2019
15.01
 5,173,620 15.05 15.18 14.91 253,310 9,580 5.5
13/03/2019
15.05
 14,616,340 14.75 15.18 14.75 1,831,880 71,500 39.5
12/03/2019
14.75
 9,098,570 14.08 14.75 14.01 29,150 343,770 -6.6
11/03/2019
14.08
 3,180,430 14.15 14.21 14.01 23,700 225,000 -4.3
08/03/2019
14.15
 5,363,050 14.35 14.35 14.11 863,000 2,000 18.3
07/03/2019
14.35
 8,034,740 14.21 14.48 14.25 145,670 65,650 1.7
06/03/2019
14.21
 3,602,700 14.18 14.28 14.08 351,000 2,050 7.4
05/03/2019
14.18
 7,944,430 14.15 14.48 14.05 22,280 48,230 -0.6
04/03/2019
14.15
 6,800,970 13.88 14.25 13.91 3,930 5,000 -0.0
01/03/2019
13.88
 4,475,980 13.88 13.98 13.78 400 3,000 -0.1
28/02/2019
13.88
 8,048,820 14.11 14.18 13.78 1,100,600 104,500 20.8
27/02/2019
14.11
 5,029,720 14.25 14.31 14.08 467,500 26,220 9.4
26/02/2019
14.25
 6,554,030 14.21 14.31 14.01 684,500 45,000 13.6
25/02/2019
14.21
 5,931,030 14.08 14.41 14.21 351,210 156,430 4.2
22/02/2019
14.08
 13,187,550 13.61 14.15 13.48 531,010 962,000 -9.0
21/02/2019
13.61
 7,146,910 13.75 13.78 13.55 39,780 1,034,200 -20.3
20/02/2019
13.75
 5,477,410 13.68 13.95 13.65 102,010 889,540 -16.3
19/02/2019
13.68
 8,892,610 13.95 14.05 13.68 18,220 10,100 0.2
18/02/2019
13.95
 6,827,190 13.88 14.15 13.88 28,010 1,467,300 -30.1
15/02/2019
13.88
 4,246,880 13.91 14.08 13.75 2,000 169,020 -3.5
14/02/2019
13.91
 5,036,130 13.91 14.08 13.88 12,990 53,500 -0.8
13/02/2019
13.91
 7,588,170 13.91 14.18 13.85 62,870 117,000 -1.1
12/02/2019
13.91
 7,612,990 13.81 14.18 13.75 27,850 26,490 0.0
11/02/2019
13.81
 3,647,470 13.41 13.95 13.55 41,530 22,410 0.4
01/02/2019
13.41
 3,635,060 13.14 13.45 13.01 390,500 0 7.8
31/01/2019
13.14
 9,039,900 13.65 13.78 13.08 16,050 113,130 -1.9
30/01/2019
13.65
 2,573,630 13.85 13.91 13.65 65,240 102,500 -0.8
29/01/2019
13.85
 6,598,310 13.58 13.88 13.41 1,165,890 0 23.8
28/01/2019
13.58
 4,441,160 13.48 13.65 13.41 740,070 0 15.0
25/01/2019
13.48
 5,976,710 13.65 13.75 13.38 952,720 10,000 19.2
24/01/2019
13.65
 8,813,040 13.31 13.68 13.28 1,700,480 151,050 31.2
23/01/2019
13.31
 6,937,940 13.04 13.38 12.88 1,813,410 0 36.0
22/01/2019
13.04
 9,145,450 12.98 13.41 12.98 465,350 3,000 9.1
21/01/2019
12.98
 11,448,210 12.14 12.98 12.21 371,000 200,900 3.3
18/01/2019
12.14
 3,403,750 12.31 12.41 12.14 300,800 550,200 -4.6

Chính sách bảo mật | Điều khoản sử dụng |