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)
27/08/2018
18.15
 9,437,840 17.42 18.28 17.58 9,580 4,340 0.1
24/08/2018
17.42
 8,362,470 17.42 17.75 17.05 77,440 41,130 1.0
23/08/2018
17.42
 6,138,470 17.52 17.65 17.25 0 0 0
22/08/2018
17.52
 6,502,340 17.68 17.88 17.38 1,000,000 1,008,150 -0.2
21/08/2018
17.68
 7,109,240 17.15 17.68 16.95 255,960 329,830 -1.9
20/08/2018
17.15
 5,328,040 17.35 17.52 17.15 0 0 0
17/08/2018
17.35
 8,647,290 17.45 17.92 17.35 96,020 89,940 0.2
16/08/2018
17.45
 11,227,630 16.81 17.55 16.35 858,180 853,100 0.1
15/08/2018
16.81
 9,774,410 16.88 17.55 16.68 0 0 0
14/08/2018
16.88
 5,458,820 17.18 17.38 16.88 0 6,080 -0.2
13/08/2018
17.18
 11,399,080 16.18 17.18 16.11 0 10,080 -0.3
10/08/2018
16.18
 4,512,160 16.05 16.21 15.88 381,400 381,000 0.0
09/08/2018
16.05
 7,031,950 15.98 16.38 16.01 100 0 0.0
08/08/2018
15.98
 5,566,440 15.38 15.98 15.41 11,260 0 0.3
07/08/2018
15.38
 3,590,660 15.25 15.68 15.08 15,960 400 0.4
06/08/2018
15.25
 3,045,600 15.25 15.55 15.08 1,400 0 0.0
03/08/2018
15.25
 3,338,160 15.31 15.58 15.21 1,000 11,360 -0.2
02/08/2018
15.31
 4,459,080 15.48 15.48 15.08 50 15,960 -0.4
01/08/2018
15.48
 4,143,490 15.75 15.85 15.35 400,000 401,400 -0.0
31/07/2018
15.75
 5,360,140 15.91 16.15 15.65 37,000 1,000 0.9
30/07/2018
15.91
 3,005,450 15.61 15.95 15.65 104,040 100,050 0.1
27/07/2018
15.61
 3,661,800 15.35 15.88 15.31 3,500 0 0.1
26/07/2018
15.35
 3,833,150 15.21 15.41 15.08 7,750 37,000 -0.7
25/07/2018
15.21
 4,438,080 15.71 15.95 15.21 100,000 104,040 -0.1
24/07/2018
15.71
 4,694,830 15.75 15.95 15.45 13,800 3,500 0.2
23/07/2018
15.75
 4,660,480 16.48 16.68 15.75 0 7,750 -0.2
20/07/2018
16.48
 7,175,250 16.28 16.51 15.75 5,760 0 0.1
19/07/2018
16.28
 6,561,280 16.61 16.65 16.21 857,530 13,800 20.8
18/07/2018
16.61
 5,547,380 16.01 16.61 16.08 1,241,490 0 30.5
17/07/2018
16.01
 9,663,380 15.21 16.08 14.91 1,471,280 5,000 33.6
16/07/2018
15.21
 5,097,690 15.08 15.48 15.08 35,650 2,000 0.8
13/07/2018
15.08
 5,166,290 14.55 15.35 14.85 226,330 5,000 5.0
12/07/2018
14.55
 4,607,140 13.95 14.91 13.91 155,270 3,030 3.2
11/07/2018
13.95
 6,419,960 14.91 14.91 13.91 85,700 295,190 -4.4
10/07/2018
14.91
 4,742,620 14.75 15.15 14.68 134,510 16,500 2.6
09/07/2018
14.75
 5,856,660 14.61 15.28 14.68 5,150 10,300 -0.1
06/07/2018
14.61
 7,482,830 13.68 14.61 13.55 254,890 1,020 5.6
05/07/2018
13.68
 5,581,570 14.61 14.61 13.65 8,720 0 0.2
04/07/2018
14.61
 4,173,250 14.35 14.61 14.01 31,260 300 0.7
03/07/2018
14.35
 12,604,080 15.41 15.55 14.35 43,200 3,146,800 -68.6
02/07/2018
15.41
 5,922,700 16.18 16.18 15.15 0 59,960 -1.4
29/06/2018
16.18
 3,131,100 16.21 16.58 16.08 0 530,540 -12.9
28/06/2018
16.21
 5,529,200 16.68 16.85 16.05 1,000,000 1,481,100 -12.0
27/06/2018
16.68
 2,295,230 17.35 17.55 16.68 0 0 0
26/06/2018
17.35
 2,269,630 17.58 17.58 17.18 2,010 0 0.1
25/06/2018
17.58
 3,968,730 17.28 17.85 17.48 299,090 0 7.9
22/06/2018
17.28
 3,017,090 16.91 17.28 16.68 319,440 0 8.1
21/06/2018
16.91
 2,439,860 17.45 17.48 16.88 1,500 2,000 -0.0
20/06/2018
17.45
 3,539,880 16.95 17.52 16.75 301,400 299,100 0.0
19/06/2018
16.95
 8,256,400 17.25 17.25 16.05 968,010 1,207,440 -5.8
18/06/2018
17.25
 4,602,800 18.08 18.22 17.25 284,700 1,500 7.7
15/06/2018
18.08
 2,911,510 17.88 18.15 17.55 13,900 301,400 -7.7
14/06/2018
17.88
 3,232,350 18.32 18.45 17.88 362,600 442,610 -2.2
13/06/2018
18.32
 2,888,490 18.28 18.52 18.05 1,020 135,000 -3.7
12/06/2018
18.28
 8,799,030 18.72 18.72 17.72 262,630 163,570 2.8
11/06/2018
18.72
 4,624,690 19.05 19.18 18.72 10,000 0 0.3
08/06/2018
19.05
 4,767,490 18.92 19.18 18.68 22,170 1,050 0.6
07/06/2018
18.92
 5,969,420 19.32 19.42 18.88 161,400 128,420 1.0
06/06/2018
19.32
 5,455,670 18.95 19.52 18.75 276,260 3,000 7.8
05/06/2018
18.95
 7,849,780 18.65 19.15 18.55 169,760 20 4.7
04/06/2018
18.65
 5,865,720 18.32 18.75 18.05 37,630 71,980 -0.9
01/06/2018
18.32
 7,380,970 18.08 18.78 17.82 57,370 206,010 -4.1
31/05/2018
18.08
 5,455,510 17.11 18.18 17.08 3,500 0 0.1
30/05/2018
17.11
 4,720,830 17.38 17.78 17.05 560 530,420 -13.9
29/05/2018
17.38
 6,822,120 16.25 17.38 16.31 0 460 -0.0
28/05/2018
16.25
 7,903,690 17.45 17.45 16.25 100 230 -0.0
25/05/2018
17.45
 4,572,900 18.25 18.48 17.42 0 60,740 -1.6
24/05/2018
18.25
 2,609,650 18.68 18.82 18.08 460 0 0.0
23/05/2018
18.68
 5,200,740 18.08 18.68 17.78 230 100 0.0
22/05/2018
18.08
 6,389,160 19.22 19.22 18.02 0 0 0
21/05/2018
19.22
 2,892,620 19.65 19.82 19.22 1,000 460 0.0
18/05/2018
19.65
 5,007,410 19.48 19.78 18.78 266,170 230 7.8
17/05/2018
19.48
 4,363,180 19.42 19.72 19.22 876,800 0 25.5
16/05/2018
19.42
 6,053,700 19.92 19.92 19.22 857,160 1,000 25.4
15/05/2018
19.92
 5,313,260 19.68 20.15 19.58 556,830 753,500 -5.8
14/05/2018
19.68
 3,612,060 19.62 19.95 19.42 0 941,300 -27.8
11/05/2018
19.62
 8,676,620 18.68 19.98 18.32 0 857,160 -25.3
10/05/2018
18.68
 7,044,560 20.02 20.15 18.68 3,500 5,000 -0.0
09/05/2018
20.02
 4,247,880 20.28 20.48 19.72 0 0 0
08/05/2018
20.28
 8,128,930 20.32 20.88 20.02 7,740 0 0.2
07/05/2018
20.32
 6,311,980 19.02 20.32 18.98 10 3,500 -0.1
04/05/2018
19.02
 4,309,260 19.35 19.62 18.88 215,500 200,000 0.5
03/05/2018
19.35
 9,431,320 18.18 19.35 17.22 30,830 7,740 0.6
02/05/2018
18.18
 5,398,180 19.55 19.82 18.18 16,850 10 0.5
27/04/2018
19.55
 5,541,550 18.85 19.72 18.58 2,360,130 2,359,400 0.0
26/04/2018
18.85
 8,261,420 20.25 20.35 18.85 170,000 200,830 -0.9
24/04/2018
20.25
 5,706,980 20.82 21.15 19.88 0 16,850 -0.5
23/04/2018
20.82
 5,666,300 22.35 22.55 20.82 111,000 96,230 0.5
20/04/2018
22.35
 4,349,720 21.09 22.35 20.95 131,350 131,350 0
19/04/2018
21.09
 9,517,160 22.39 22.39 20.95 16,900 0 0.6
18/04/2018
22.39
 3,917,470 23.22 23.52 22.39 11,360 31,000 -0.7
17/04/2018
23.22
 3,718,370 22.69 23.22 22.45 261,120 261,120 0
16/04/2018
22.69
 4,681,650 22.82 23.29 22.15 24,940 16,900 0.3
13/04/2018
22.82
 8,955,730 23.82 24.09 22.79 103,000 114,360 -0.4
12/04/2018
23.82
 6,157,460 23.82 24.05 23.39 2,700 0 0.1
11/04/2018
23.82
 9,276,770 24.89 25.22 23.82 2,530,700 2,555,640 -0.9
10/04/2018
24.89
 6,795,480 25.16 25.52 24.72 0 0 0
09/04/2018
25.16
 12,738,930 23.82 25.16 23.75 5,490 2,700 0.1
06/04/2018
23.82
 5,822,740 23.75 24.29 23.79 0 0 0
05/04/2018
23.75
 4,491,490 23.95 24.15 23.69 2,850 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |