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)
17/01/2019
12.31
 3,172,300 12.48 12.61 12.31 270,000 101,700 3.1
16/01/2019
12.48
 3,652,310 12.61 12.74 12.41 269,000 564,460 -5.5
15/01/2019
12.61
 3,074,470 12.54 12.74 12.51 405,040 500,000 -1.8
14/01/2019
12.54
 4,808,180 12.54 12.71 12.38 626,000 300,000 6.1
11/01/2019
12.54
 4,025,750 12.58 12.84 12.48 12,330 200,120 -3.6
10/01/2019
12.58
 7,326,460 12.24 12.78 12.21 10 473,780 -8.9
09/01/2019
12.24
 5,954,880 11.94 12.48 11.94 14,840 2,195,780 -39.8
08/01/2019
11.94
 5,636,280 12.11 12.18 11.88 10,010 3,435,000 -61.4
07/01/2019
12.11
 3,982,660 12.24 12.54 12.11 20,280 1,764,320 -32.2
04/01/2019
12.24
 3,804,290 12.08 12.38 11.81 44,010 330,200 -5.2
03/01/2019
12.08
 5,513,360 12.68 12.81 12.04 11,370 414,440 -7.4
02/01/2019
12.68
 2,420,340 12.88 12.98 12.68 23,110 355,690 -6.4
28/12/2018
12.88
 2,310,660 12.91 13.14 12.84 10,190 400,300 -7.6
27/12/2018
12.91
 3,841,050 12.88 13.38 12.91 2,330 583,210 -11.4
26/12/2018
12.88
 3,119,010 13.14 13.34 12.78 340 900,000 -17.5
25/12/2018
13.14
 4,603,010 13.58 13.58 12.78 28,570 25,400 0.1
24/12/2018
13.58
 2,764,900 13.91 14.01 13.55 21,070 158,940 -2.9
21/12/2018
13.91
 3,621,750 13.48 13.91 13.38 52,910 2,660 1.0
20/12/2018
13.48
 6,187,230 13.61 13.95 13.38 10 3,735,910 -76.0
19/12/2018
13.61
 11,210,140 14.31 14.31 13.31 19,680 3,940,500 -80.4
18/12/2018
14.31
 4,927,320 14.45 14.58 14.15 110,720 2,130,050 -43.3
17/12/2018
14.45
 5,481,050 14.91 14.91 14.41 58,290 1,727,470 -36.5
14/12/2018
14.91
 11,320,020 15.45 15.48 14.75 60,710 1,468,860 -32.1
13/12/2018
15.45
 4,164,600 15.68 15.81 15.45 261,360 1,894,000 -38.1
12/12/2018
15.68
 2,314,550 15.55 15.68 15.55 11,330 455,090 -10.4
11/12/2018
15.55
 3,255,860 15.41 15.61 15.38 109,280 0 2.5
10/12/2018
15.41
 6,683,070 16.05 16.05 15.41 2,150 820 0.0
07/12/2018
16.05
 4,313,800 15.98 16.28 15.98 0 260,000 -6.3
06/12/2018
15.98
 4,251,890 16.08 16.11 15.85 3,790 225,640 -5.3
05/12/2018
16.08
 5,058,040 15.95 16.28 15.68 0 174,420 -4.2
04/12/2018
15.95
 4,049,780 16.11 16.21 15.81 1,900 0 0.0
03/12/2018
16.11
 6,826,140 15.35 16.15 15.68 100 3,790 -0.1
30/11/2018
15.35
 3,545,150 15.25 15.51 15.15 80,910 0 1.9
29/11/2018
15.25
 4,180,120 15.18 15.48 15.15 0 0 0
28/11/2018
15.18
 2,457,300 14.88 15.18 14.88 10,000 2,000 0.2
27/11/2018
14.88
 2,219,900 15.01 15.25 14.78 5,200 5,250 -0.0
26/11/2018
15.01
 1,762,420 14.98 15.11 14.95 1,000,400 1,000,000 0.0
23/11/2018
14.98
 3,174,400 15.31 15.41 14.98 50 48,010 -1.1
22/11/2018
15.31
 3,322,210 15.55 15.75 15.31 0 40,000 -0.9
21/11/2018
15.55
 3,479,650 15.48 15.68 15.18 551,340 3,250 12.7
20/11/2018
15.48
 4,890,140 15.38 15.65 15.11 740,510 50 17.1
19/11/2018
15.38
 5,513,170 14.65 15.38 14.65 1,215,580 0 27.6
16/11/2018
14.65
 3,063,290 14.18 14.78 14.28 0 1,480 -0.0
15/11/2018
14.18
 3,721,830 14.15 14.48 14.01 2,390 216,930 -4.5
14/11/2018
14.15
 5,671,640 14.68 14.91 13.98 36,710 530,000 -10.7
13/11/2018
14.68
 3,311,180 14.98 14.98 14.68 1,370 245,470 -5.4
12/11/2018
14.98
 2,365,260 15.08 15.11 14.75 10,200 173,680 -3.7
09/11/2018
15.08
 3,077,020 15.48 15.51 15.05 2,500 8,000 -0.1
08/11/2018
15.48
 2,690,030 15.51 15.85 15.48 0 1,500 -0.0
07/11/2018
15.51
 2,753,710 15.51 15.68 15.25 3,020 9,500 -0.2
06/11/2018
15.51
 2,694,510 15.68 15.88 15.51 90,790 0 2.1
05/11/2018
15.68
 2,120,240 15.68 15.71 15.45 124,280 6,000 2.8
02/11/2018
15.68
 4,558,920 15.25 15.88 15.31 132,350 312,690 -4.2
01/11/2018
15.25
 2,567,210 15.61 15.71 15.21 5,550 10,000 -0.1
31/10/2018
15.61
 5,805,250 14.81 15.61 14.95 3,430 1,263,440 -28.9
30/10/2018
14.81
 2,528,950 14.75 15.05 14.68 342,830 344,190 -0.0
29/10/2018
14.75
 3,684,150 15.01 15.18 14.75 1,210 3,030 -0.0
26/10/2018
15.01
 1,995,490 15.35 15.61 15.01 6,450 600 0.1
25/10/2018
15.35
 4,766,130 15.48 15.48 14.75 4,310 0 0.1
24/10/2018
15.48
 3,019,740 15.78 15.98 15.48 12,680 27,000 -0.3
23/10/2018
15.78
 5,920,090 16.31 16.31 15.51 13,610 55,000 -1.0
22/10/2018
16.31
 2,097,350 16.48 16.68 16.31 9,980 1,000 0.2
19/10/2018
16.48
 3,112,080 16.58 16.61 16.15 7,700 67,600 -1.5
18/10/2018
16.58
 3,109,490 16.88 17.01 16.58 0 24,000 -0.6
17/10/2018
16.88
 3,206,460 16.78 17.15 16.85 26,400 5,130 0.5
16/10/2018
16.78
 2,005,520 16.51 16.78 16.48 35,890 12,550 0.6
15/10/2018
16.51
 2,884,750 16.95 17.01 16.51 1,100 0 0.0
12/10/2018
16.95
 5,389,190 16.41 16.95 16.08 0 26,400 -0.7
11/10/2018
16.41
 12,082,520 17.65 17.65 16.41 1,000 35,890 -0.9
10/10/2018
17.65
 3,546,520 17.82 17.92 17.58 0 1,100 -0.0
09/10/2018
17.82
 3,336,170 17.92 18.02 17.75 0 0 0
08/10/2018
17.92
 4,657,990 18.08 18.18 17.88 20 1,000 -0.0
05/10/2018
18.08
 5,198,350 18.48 18.55 18.08 25,850 0 0.7
04/10/2018
18.48
 3,473,930 18.35 18.62 18.38 256,550 0 7.1
03/10/2018
18.35
 4,127,150 18.08 18.48 18.18 173,620 0 4.8
02/10/2018
18.08
 7,746,060 18.05 18.32 17.78 0 25,870 -0.7
01/10/2018
18.05
 6,461,870 18.38 18.55 17.88 1,000 242,610 -6.6
28/09/2018
18.38
 6,073,370 18.42 18.75 18.38 500 173,620 -4.8
27/09/2018
18.42
 4,772,170 18.45 18.65 18.38 0 0 0
26/09/2018
18.45
 5,824,170 18.55 18.82 18.45 0 0 0
25/09/2018
18.55
 5,786,020 18.68 18.82 18.45 0 0 0
24/09/2018
18.68
 4,332,530 18.75 18.88 18.55 2,550 0 0.1
21/09/2018
18.75
 11,683,350 18.32 18.88 18.35 20,100 31,560 -0.3
20/09/2018
18.32
 5,641,050 17.88 18.32 17.82 0 3,000 -0.1
19/09/2018
17.88
 5,157,360 17.95 18.22 17.88 62,550 2,550 1.6
18/09/2018
17.95
 3,675,180 17.75 17.95 17.52 57,230 20,100 1.0
17/09/2018
17.75
 2,912,850 17.98 17.98 17.75 15,060 0 0.4
14/09/2018
17.98
 6,677,120 17.78 18.25 17.88 504,000 462,550 1.1
13/09/2018
17.78
 4,491,540 17.68 18.08 17.72 2,000,000 2,057,210 -1.5
12/09/2018
17.68
 4,889,210 17.98 18.15 17.68 0 15,080 -0.4
11/09/2018
17.98
 6,257,740 17.48 18.08 17.42 0 104,000 -2.8
10/09/2018
17.48
 2,733,190 17.68 17.75 17.42 2,000,100 2,000,000 0.0
07/09/2018
17.68
 4,308,610 17.28 17.72 17.18 4,380 0 0.1
06/09/2018
17.28
 3,629,360 17.38 17.52 17.15 4,000 0 0.1
05/09/2018
17.38
 6,678,740 17.28 17.55 17.15 554,910 500,100 1.4
04/09/2018
17.28
 8,071,290 18.12 18.12 17.28 900 4,380 -0.1
31/08/2018
18.12
 5,595,720 18.42 18.48 17.98 100,880 104,000 -0.1
30/08/2018
18.42
 7,422,130 18.02 18.65 17.95 4,340 54,910 -1.4
29/08/2018
18.02
 5,534,930 18.18 18.22 17.95 41,130 900 1.1
28/08/2018
18.18
 6,284,270 18.15 18.32 18.08 0 880 -0.0

Chính sách bảo mật | Điều khoản sử dụng |