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)
04/04/2018
23.95
 6,987,490 24.22 24.49 23.89 5,071,920 5,074,410 -0.1
03/04/2018
24.22
 5,850,150 24.15 24.35 23.95 427,310 396,200 1.1
02/04/2018
24.15
 7,508,660 23.09 24.22 23.42 0 2,850 -0.1
30/03/2018
23.09
 5,396,860 23.35 23.39 22.72 0 3,000 -0.1
29/03/2018
23.35
 4,348,190 23.49 23.69 23.22 33,730 31,100 0.1
28/03/2018
23.49
 4,854,050 23.89 23.95 23.42 510 0 0.0
27/03/2018
23.89
 7,589,490 23.89 24.49 23.85 200,600 200,000 0.0
26/03/2018
23.89
 7,784,740 23.32 23.89 23.09 15,000 33,730 -0.7
23/03/2018
23.32
 13,238,950 23.89 23.89 22.59 457,300 250,510 7.2
22/03/2018
23.89
 9,074,600 24.15 24.32 23.69 16,740 600 0.6
21/03/2018
24.15
 8,752,910 24.02 24.49 23.95 6,990 15,000 -0.3
20/03/2018
24.02
 9,728,470 24.22 24.35 23.89 17,190 207,300 -6.9
19/03/2018
24.22
 11,655,870 24.49 24.92 23.89 207,700 16,740 7.2
16/03/2018
24.49
 7,631,290 24.42 24.82 24.12 3,660 6,990 -0.1
15/03/2018
24.42
 9,348,680 23.72 24.69 23.35 70,150 72,190 -0.1
14/03/2018
23.72
 8,598,930 23.82 24.42 23.55 1,600 207,700 -7.4
13/03/2018
23.82
 14,039,020 22.32 23.82 22.32 0 3,660 -0.1
12/03/2018
22.32
 9,131,840 21.62 22.55 22.02 0 15,150 -0.5
09/03/2018
21.62
 9,019,810 21.15 21.99 21.42 195,100 1,600 6.2
08/03/2018
21.15
 4,450,530 21.02 21.42 20.82 40,210 0 1.3
07/03/2018
21.02
 8,743,530 21.55 21.85 20.78 150,250 50,000 3.3
06/03/2018
21.55
 8,655,290 20.35 21.55 20.48 22,010 195,100 -5.5
05/03/2018
20.35
 14,397,300 21.82 22.15 20.35 469,400 502,010 -1.1
02/03/2018
21.82
 16,332,340 21.82 22.22 21.22 91,410 100,250 -0.4
01/03/2018
21.82
 20,611,220 22.42 23.05 21.65 800 22,010 -0.7
28/02/2018
22.42
 18,780,330 21.42 22.85 21.02 7,370 7,600 -0.0
27/02/2018
21.42
 18,420,040 20.48 21.42 20.22 890 91,400 -2.9
26/02/2018
20.48
 15,151,800 20.28 21.09 20.28 16,140 800 0.5
23/02/2018
20.28
 13,718,750 19.12 20.28 19.35 113,210 7,370 3.1
22/02/2018
19.12
 18,022,260 18.58 19.72 18.35 0 890 -0.0
21/02/2018
18.58
 11,195,110 18.15 19.28 18.32 2,000 16,140 -0.4
13/02/2018
18.15
 4,107,030 17.48 18.15 17.75 5,900 113,210 -2.9
12/02/2018
17.48
 3,613,760 16.35 17.48 16.95 36,180 0 0.9
09/02/2018
16.35
 4,778,760 16.35 16.48 15.38 16,790 2,000 0.4
08/02/2018
16.35
 3,171,590 17.18 17.18 16.35 14,570 5,900 0.2
07/02/2018
17.18
 5,755,430 16.25 17.38 16.75 15,000 23,960 -0.2
06/02/2018
16.25
 11,384,030 17.38 17.38 16.18 6,640 29,010 -0.5
05/02/2018
17.38
 7,735,310 18.68 18.68 17.38 2,270 14,570 -0.3
02/02/2018
18.68
 8,967,630 18.18 18.85 18.22 300,010 315,000 -0.4
01/02/2018
18.18
 7,765,160 18.15 18.95 18.08 1,260 6,640 -0.2
31/01/2018
18.15
 8,587,080 18.72 19.42 18.15 5,100 2,270 0.1
30/01/2018
18.72
 6,537,380 18.88 18.88 18.22 117,100 100,010 0.5
29/01/2018
18.88
 9,535,190 18.22 19.18 18.22 0 1,260 -0.0
26/01/2018
18.22
 8,629,440 17.85 18.52 17.92 0 5,100 -0.1
25/01/2018
17.85
 12,632,930 17.18 18.35 17.28 177,270 17,100 4.2
22/01/2018
17.18
 2,806,440 16.88 17.28 16.95 49,270 0 1.3
19/01/2018
16.88
 4,243,980 17.01 17.18 16.71 24,840 28,000 -0.1
18/01/2018
17.01
 4,941,490 16.81 17.01 16.15 6,960 149,270 -3.5
17/01/2018
16.81
 5,012,930 17.75 17.88 16.81 253,560 299,110 -1.2
16/01/2018
17.75
 7,707,220 17.42 17.98 17.42 120,970 5,500 3.1
15/01/2018
17.42
 4,812,150 17.08 17.58 16.65 16,420 22,520 -0.2
12/01/2018
17.08
 5,148,990 17.11 17.58 16.98 1,100 7,500 -0.2
11/01/2018
17.11
 4,187,120 17.01 17.28 16.68 70,500 43,790 0.7
10/01/2018
17.01
 9,619,750 17.15 17.48 16.81 17,000 93,600 -2.0
09/01/2018
17.15
 6,561,230 17.15 17.25 16.01 14,900 1,100 0.4
08/01/2018
17.15
 5,017,740 16.75 17.28 16.65 405,000 470,500 -1.7
05/01/2018
16.75
 3,071,940 17.15 17.15 16.68 5,000 17,000 -0.3
04/01/2018
17.15
 4,995,490 16.55 17.15 16.45 449,080 314,900 3.3
03/01/2018
16.55
 3,941,230 16.65 16.85 16.31 1,131,750 1,135,000 -0.1
02/01/2018
16.65
 3,966,440 16.15 16.68 15.91 253,070 257,570 -0.1
29/12/2017
16.15
 3,806,720 16.18 16.31 15.85 9,900 149,000 -3.4
28/12/2017
16.18
 2,726,960 15.55 16.18 15.48 1,000 1,830 -0.0
27/12/2017
15.55
 3,245,260 15.45 15.81 15.45 149,460 500 3.5
26/12/2017
15.45
 3,050,860 14.81 15.48 14.81 61,700 9,900 1.1
25/12/2017
14.81
 923,090 14.88 15.01 14.68 10,610 1,000 0.2
22/12/2017
14.88
 2,121,410 14.75 14.95 14.51 350,040 199,440 3.3
21/12/2017
14.75
 1,430,880 14.98 15.08 14.75 7,600 24,330 -0.4
20/12/2017
14.98
 1,899,870 14.71 15.08 14.41 234,000 248,000 -0.3
19/12/2017
14.71
 2,591,650 15.01 15.15 14.68 5,830 300,000 -6.5
18/12/2017
15.01
 2,289,700 14.61 15.11 14.75 41,190 7,640 0.7
15/12/2017
14.61
 2,132,900 14.68 14.81 14.48 21,090 34,000 -0.3
14/12/2017
14.68
 2,318,980 13.91 14.75 13.91 0 5,830 -0.1
13/12/2017
13.91
 1,512,990 14.28 14.41 13.91 412,000 303,910 2.3
12/12/2017
14.28
 4,351,440 14.28 14.61 13.31 219,000 258,370 -0.8
11/12/2017
14.28
 2,925,210 15.35 15.35 14.28 48,210 0 1.1
08/12/2017
15.35
 1,735,210 15.55 15.58 15.21 33,480 112,000 -1.8
07/12/2017
15.55
 1,344,350 15.68 15.75 15.28 2,960 19,000 -0.4
06/12/2017
15.68
 3,331,870 15.68 15.78 15.28 11,560 36,960 -0.6
05/12/2017
15.68
 4,035,460 16.18 16.35 15.65 43,550 44,730 -0.0
04/12/2017
16.18
 5,980,970 16.05 16.28 16.05 0 2,960 -0.1
01/12/2017
16.05
 2,577,080 16.21 16.28 15.98 5,320 11,560 -0.2
30/11/2017
16.21
 5,558,850 16.08 16.68 16.01 152,500 43,550 2.7
29/11/2017
16.08
 6,301,250 15.41 16.08 15.38 170,560 0 4.0
28/11/2017
15.41
 3,515,960 15.61 15.61 15.15 3,740 5,320 -0.0
27/11/2017
15.61
 3,818,950 15.61 15.68 15.45 6,000 152,500 -3.4
24/11/2017
15.61
 6,220,670 15.81 16.01 15.48 6,750 170,560 -3.8
23/11/2017
15.81
 4,993,910 15.11 16.08 15.21 55,220 3,740 1.2
22/11/2017
15.11
 4,538,190 14.15 15.11 14.18 29,210 6,000 0.5
21/11/2017
14.15
 5,021,360 13.88 14.41 13.95 2,520 6,750 -0.1
20/11/2017
13.88
 1,631,580 13.75 13.98 13.75 0 55,220 -1.1
17/11/2017
13.75
 3,115,450 14.01 14.15 13.71 87,280 116,490 -0.6
16/11/2017
14.01
 3,825,870 13.88 14.01 13.81 50 2,500 -0.1
15/11/2017
13.88
 2,307,390 13.95 13.95 13.78 180,000 150,010 0.6
14/11/2017
13.95
 2,725,640 13.61 14.01 13.61 0 0 0
13/11/2017
13.61
 3,130,510 13.61 13.75 13.51 6,000 50 0.1
10/11/2017
13.61
 4,956,130 13.14 13.75 13.08 239,480 230,000 0.2
09/11/2017
13.14
 1,263,570 13.28 13.31 13.04 140,560 140,560 0
08/11/2017
13.28
 4,277,710 13.01 13.34 12.94 707,000 706,000 0.0
07/11/2017
13.01
 3,253,350 12.94 13.18 12.88 185,420 207,800 -0.4
06/11/2017
12.94
 2,844,000 12.51 12.94 12.51 7,850 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |