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)
03/11/2017
12.51
 1,098,240 12.34 12.51 12.28 0 7,000 -0.1
02/11/2017
12.34
 1,511,390 12.54 12.74 12.34 20,050 17,100 0.1
01/11/2017
12.54
 833,680 12.51 12.64 12.48 8,900 7,850 0.0
31/10/2017
12.51
 928,260 12.64 12.68 12.51 193,010 100,000 1.8
30/10/2017
12.64
 2,370,310 12.74 12.94 12.64 509,550 220,050 5.6
27/10/2017
12.74
 757,670 12.54 12.74 12.51 500,000 508,900 -0.2
26/10/2017
12.54
 1,340,130 12.74 12.78 12.54 189,730 220,440 -0.6
25/10/2017
12.74
 1,403,530 12.58 12.78 12.58 39,260 309,550 -5.1
24/10/2017
12.58
 932,500 12.64 12.71 12.54 83,350 82,450 0.0
23/10/2017
12.64
 1,928,540 12.98 13.11 12.61 118,000 30,000 1.7
20/10/2017
12.98
 1,536,340 13.01 13.11 12.88 477,290 371,560 2.1
19/10/2017
13.01
 1,161,020 13.01 13.08 12.91 0 900 -0.0
18/10/2017
13.01
 3,831,330 12.94 13.24 12.94 257,850 375,850 -2.3
17/10/2017
12.94
 3,031,680 12.78 12.98 12.74 50 177,290 -3.4
16/10/2017
12.78
 1,573,280 12.68 12.81 12.68 599,950 0 11.5
13/10/2017
12.68
 601,900 12.58 12.68 12.48 0 0 0
12/10/2017
12.58
 617,660 12.61 12.68 12.58 4,030 0 0.1
11/10/2017
12.61
 1,764,540 12.74 12.81 12.58 4,000 600,000 -11.3
10/10/2017
12.74
 1,683,150 12.81 12.81 12.64 0 0 0
09/10/2017
12.81
 1,696,810 12.74 12.91 12.78 0 4,000 -0.1
06/10/2017
12.74
 1,040,800 12.61 12.78 12.51 0 1,030 -0.0
05/10/2017
12.61
 2,000,400 12.54 12.84 12.58 95,340 98,340 -0.1
04/10/2017
12.54
 856,890 12.28 12.54 12.28 0 0 0
03/10/2017
12.28
 648,210 12.31 12.41 12.21 566,950 566,950 0
02/10/2017
12.31
 627,190 12.34 12.54 12.31 2,000 0 0.0
29/09/2017
12.34
 740,690 12.34 12.44 12.28 0 0 0
28/09/2017
12.34
 875,410 12.54 12.61 12.34 0 0 0
27/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
27/09/2017
12.54
 1,170,000 12.51 12.74 12.54 30,000 2,000 0.5
26/09/2017
12.51
 1,487,760 12.48 12.64 12.38 507,070 0 9.9
25/09/2017
12.48
 1,507,280 12.58 12.61 12.45 650,520 0 12.6
22/09/2017
12.58
 3,031,000 12.74 12.83 12.58 1,390,950 30,000 26.9
21/09/2017
12.74
 2,217,490 12.54 12.74 12.48 684,650 214,180 9.2
20/09/2017
12.54
 1,592,350 12.41 12.61 12.38 748,860 19,000 14.1
19/09/2017
12.41
 2,042,660 12.32 12.54 12.25 1,465,240 821,980 12.4
18/09/2017
12.32
 3,083,780 12.03 12.45 12.16 1,376,500 430,150 18.1
15/09/2017
12.03
 561,770 12.06 12.06 12.00 82,670 0 1.5
14/09/2017
12.06
 1,563,930 11.96 12.09 11.96 457,120 436,840 0.4
13/09/2017
11.96
 1,068,550 12.00 12.06 11.93 258,830 463,160 -3.8
12/09/2017
12.00
 711,660 11.93 12.06 11.93 160,040 377,970 -4.1
11/09/2017
11.93
 1,130,490 12.06 12.12 11.90 8,140 71,700 -1.2
08/09/2017
12.06
 1,102,880 12.16 12.22 12.06 299,900 60 5.6
07/09/2017
12.16
 925,180 12.06 12.25 12.06 263,500 46,330 4.1
06/09/2017
12.06
 1,004,380 12.16 12.16 12.00 9,660 0 0.2
05/09/2017
12.16
 855,200 12.25 12.25 12.09 6,030 0 0.1
01/09/2017
12.25
 2,074,380 12.25 12.45 12.19 265,700 0 5.1
31/08/2017
12.25
 2,375,340 11.93 12.35 11.96 3,000 441,420 -8.3
30/08/2017
11.93
 624,790 12.03 12.03 11.93 5,050 520 0.1
29/08/2017
12.03
 1,485,040 12.12 12.16 12.00 12,100 150,000 -2.6
28/08/2017
12.12
 1,047,150 12.12 12.16 12.00 200,000 161,000 0.7
25/08/2017
12.12
 1,455,800 12.16 12.25 12.06 500,100 170,500 6.2
24/08/2017
12.16
 2,585,570 11.74 12.19 11.74 1,434,110 205,000 23.1
23/08/2017
11.74
 1,722,930 11.74 11.84 11.64 473,350 607,150 -2.4
22/08/2017
11.74
 1,344,850 11.93 11.93 11.74 0 348,000 -6.4
21/08/2017
11.93
 982,260 11.96 12.03 11.90 400 241,900 -4.5
18/08/2017
11.96
 1,447,350 11.93 12.06 11.77 100,010 280,000 -3.4
17/08/2017
11.93
 1,664,970 12.16 12.22 11.93 1,060 180,230 -3.3
16/08/2017
12.16
 1,198,460 12.25 12.25 12.12 251,610 554,140 -5.7
15/08/2017
12.25
 1,433,540 12.38 12.45 12.22 50 116,240 -2.2
14/08/2017
12.38
 1,354,330 12.22 12.45 12.19 0 220,000 -4.2
11/08/2017
12.22
 2,764,010 11.93 12.22 11.90 800,150 290,030 9.6
10/08/2017
11.93
 3,819,510 12.09 12.22 11.90 4,000 0 0.1
09/08/2017
12.09
 4,404,510 12.64 12.64 12.03 515,000 200,200 6.0
08/08/2017
12.64
 3,342,970 12.83 12.96 12.64 9,420 150,000 -2.8
07/08/2017
12.83
 2,733,760 12.83 12.93 12.70 5,150 180,000 -3.5
04/08/2017
12.83
 3,531,350 12.96 13.06 12.64 188,910 94,470 1.9
03/08/2017
12.96
 5,127,760 12.96 13.25 12.93 970,560 408,610 11.5
02/08/2017
12.96
 4,382,970 12.86 13.22 12.61 1,051,230 531,000 10.5
01/08/2017
12.86
 2,763,120 13.12 13.12 12.86 329,860 217,600 2.3
31/07/2017
13.12
 3,214,090 12.54 13.12 12.67 583,010 754,000 -3.4
28/07/2017
12.54
 2,971,010 12.41 12.70 12.38 202,400 600,000 -7.7
27/07/2017
12.41
 1,928,880 12.51 12.54 12.35 123,500 800,000 -13.1
26/07/2017
12.51
 2,445,580 12.29 12.64 12.29 1,050,800 924,440 2.5
25/07/2017
12.29
 1,131,570 11.96 12.29 12.03 262,210 299,530 -0.7
24/07/2017
11.96
 752,680 11.96 12.06 11.90 160,800 300,000 -2.6
21/07/2017
11.96
 1,833,150 12.22 12.38 11.96 558,000 405,550 2.9
20/07/2017
12.22
 1,705,080 12.16 12.22 11.93 31,440 1,324,500 -24.1
19/07/2017
12.16
 1,650,820 11.96 12.16 12.03 1,542,150 1,140,100 7.5
18/07/2017
11.96
 2,311,940 12.09 12.22 11.96 200,300 795,500 -11.1
17/07/2017
12.09
 2,136,590 12.45 12.48 11.96 20,000 1,101,000 -20.4
14/07/2017
12.45
 904,080 12.67 12.74 12.41 160 965,500 -18.8
13/07/2017
12.67
 1,014,010 12.54 12.67 12.41 591,060 1,676,300 -21.0
12/07/2017
12.54
 682,010 12.61 12.67 12.41 50,000 275,100 -4.4
11/07/2017
12.61
 1,082,800 12.61 12.67 12.35 0 0 0
10/07/2017
12.61
 2,645,310 12.80 12.93 12.09 0 875,430 -17.1
07/07/2017
12.80
 1,805,000 13.03 13.19 12.80 6,820 0 0.1
06/07/2017
13.03
 1,606,330 13.12 13.19 13.03 0 0 0
05/07/2017
13.12
 1,118,490 13.09 13.19 13.03 70,000 0 1.4
04/07/2017
13.09
 708,720 13.28 13.31 13.03 4,250 6,820 -0.1
03/07/2017
13.28
 2,640,680 13.03 13.28 12.99 0 0 0
30/06/2017
13.03
 860,890 12.96 13.03 12.93 0 70,000 -1.4
29/06/2017
12.96
 1,535,240 12.96 13.19 12.86 0 4,250 -0.1
28/06/2017
12.96
 1,301,680 12.86 12.99 12.67 30,900 0 0.6
27/06/2017
12.86
 1,475,230 13.03 13.12 12.86 0 0 0
26/06/2017
13.03
 1,228,390 12.86 13.22 12.83 0 0 0
23/06/2017
12.86
 1,351,710 12.83 12.86 12.64 0 30,900 -0.6
22/06/2017
12.83
 1,834,770 13.03 13.15 12.83 3,500 0 0.1
21/06/2017
13.03
 2,667,760 13.44 13.44 12.80 7,820 0 0.2
20/06/2017
13.44
 1,962,690 13.31 13.48 13.28 7,970 0 0.2
19/06/2017
13.31
 1,575,050 13.12 13.38 13.12 554,620 558,120 -0.1
16/06/2017
13.12
 982,090 13.15 13.25 13.03 2,200 7,820 -0.1

Chính sách bảo mật | Điều khoản sử dụng |