Ngân hàng TMCP Công Thương Việt Nam (ctg)

36.75
-0.20
(-0.54%)
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
(2024-12-16) 		1.45 4% 130,072,800 -6,269,626 -230.5
36.15
38.90
36.95
2 tháng
(2024-11-15) 		4.60 13.90% 238,974,800 4,122,503 129.6
33.10
38.90
36.95
3 tháng
(2024-10-16) 		1.40 3.86% 364,105,200 8,543,272 286.3
33.10
38.90
36.95
6 tháng
(2024-07-18) 		4.25 12.71% 882,644,200 28,915,447 966.9
30.15
38.90
36.95
12 tháng
(2024-01-22) 		5.05 15.47% 1,937,518,900 -33,112,243 -1,057.9
30.15
38.90
36.95
24 tháng
(2023-01-27) 		10.54 38.80% 3,054,245,400 -85,201,761 -2,485.8
24.52
38.90
36.95
36 tháng
(2022-02-07) 		5.21 16.05% 4,362,130,400 24,906,461 274.6
17.72
38.90
36.95
60 tháng
(2020-02-10) 		19.95 112.41% 9,495,697,120 -101,416,228 -5,365.9
11.48
38.90
36.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2024
34.60
 11,485,500 34.35 35 34.30 2,369,100 1,298,000 37.0
21/08/2024
34.20
 27,480,100 33.25 34.20 33 7,015,400 1,297,500 193.4
20/08/2024
33.20
 10,766,100 32.65 33.35 32.60 1,760,300 321,000 47.9
19/08/2024
32.65
 5,863,100 32.50 32.70 32.35 1,238,400 105,900 36.9
16/08/2024
32.50
 7,856,100 31.85 32.50 31.80 2,175,800 99,000 67.1
15/08/2024
31.85
 4,421,800 31.80 31.95 31.45 2,166,400 164,400 63.7
14/08/2024
31.80
 4,668,000 31.85 32 31.60 2,203,300 1,488,900 22.8
13/08/2024
31.85
 3,764,400 31.85 31.85 31.35 1,965,000 293,800 52.7
12/08/2024
31.70
 3,052,300 31.55 31.75 31.20 1,310,500 423,500 27.9
09/08/2024
31.50
 7,179,900 30.35 31.50 30.35 4,046,800 97,114 122.8
08/08/2024
30.20
 5,155,000 30.20 30.45 30.05 1,838,100 2,711,000 -26.4
07/08/2024
30.20
 3,892,500 30.65 30.65 30.05 811,500 1,337,600 -15.9
06/08/2024
30.55
 4,871,100 30.50 30.60 29.95 885,100 2,084,300 -36.2
05/08/2024
30.15
 10,630,500 30.90 30.95 30 887,000 985,100 -3.2
02/08/2024
31.55
 10,408,500 31.05 31.55 30.25 1,372,800 2,263,300 -27.5
01/08/2024
31.45
 8,811,100 32 32.45 31.30 883,000 2,053,500 -37.3
31/07/2024
32
 6,542,400 32 32.30 31.80 415,900 2,216,900 -57.7
30/07/2024
32
 4,284,300 32 32.10 31.80 8,500 129,300 -3.9
29/07/2024
32.10
 3,120,200 32.15 32.35 32.10 8,500 129,300 -3.9
26/07/2024
32.05
 3,281,100 31.55 32.15 31.55 582,300 52,500 16.9
25/07/2024
31.55
 6,106,000 32 32 31.40 225,100 53,400 5.4
24/07/2024
32.20
 10,316,300 32.35 32.50 31.70 1,860,600 2,078,500 -7.2
23/07/2024
32.40
 9,825,700 33.70 33.70 32.05 916,400 873,011 1.5
22/07/2024
33.65
 15,868,100 33.20 34.10 33.15 393,100 598,500 -7.0
19/07/2024
33.40
 10,147,600 33.25 33.80 32.75 177,300 316,400 -4.8
18/07/2024
33.45
 8,111,000 33.30 33.45 32.75 1,068,900 160,500 30.1
17/07/2024
33
 22,598,600 32.70 33.80 32.55 2,387,200 563,900 60.2
16/07/2024
32.50
 6,589,100 32.15 32.85 32.10 609,100 194,900 13.5
15/07/2024
32.10
 2,451,000 32.05 32.20 32 137,700 77,100 1.9
12/07/2024
32
 3,874,000 32.20 32.30 31.90 76,700 538,000 -14.8
11/07/2024
32.20
 3,867,400 32.50 32.60 32.20 186,700 404,300 -7.1
10/07/2024
32.40
 5,205,400 32.70 32.85 32.40 324,800 23,500 9.8
09/07/2024
32.70
 4,731,800 32.60 32.80 32.40 319,900 269,400 1.7
08/07/2024
32.60
 3,851,700 32.75 32.75 32.30 123,200 424,200 -9.8
05/07/2024
32.70
 5,590,000 32.35 32.85 32.10 303,500 92,400 6.9
04/07/2024
32.30
 2,526,600 32.40 32.50 32.05 45,200 35,200 0.3
03/07/2024
32.35
 3,316,100 32.35 32.50 32.05 222,900 69,200 5.0
02/07/2024
32.30
 5,122,200 32 32.35 31.90 14,300 121,200 -3.4
01/07/2024
32
 3,924,600 30.85 32 30.85 297,300 223,500 2.3
28/06/2024
31
 4,521,600 31.30 31.45 31 203,100 639,900 -13.6
27/06/2024
31.30
 4,084,600 31.30 31.40 31.15 488,300 1,898,500 -44.1
26/06/2024
31.30
 6,556,300 31.60 31.65 31.05 116,200 1,238,300 -35.3
25/06/2024
31.60
 5,413,400 31.90 31.90 31.45 559,400 1,607,000 -33.1
24/06/2024
31.65
 8,439,100 32.20 32.35 31.55 665,600 541,300 4.0
21/06/2024
32.20
 4,903,100 32.40 32.45 32.15 39,300 369,600 -10.7
20/06/2024
32.20
 7,044,100 32.30 32.55 32 519,300 851,100 -10.7
19/06/2024
32.50
 6,704,200 32.40 32.55 31.95 102,500 613,000 -16.5
18/06/2024
32.35
 7,746,400 32.75 32.85 32.35 478,600 1,021,500 -17.7
17/06/2024
32.75
 8,417,900 32.80 32.95 32.30 720,600 1,158,600 -14.3
14/06/2024
32.80
 10,429,800 33.90 33.95 32.80 397,300 1,230,400 -28.1
13/06/2024
33.90
 14,006,900 34 34.15 33.50 346,100 2,440,900 -70.7
12/06/2024
33.50
 7,591,300 33.25 33.65 32.85 337,300 269,600 2.3
11/06/2024
33.20
 10,714,500 33.95 33.95 33.15 89,500 1,415,962 -44.3
10/06/2024
33.50
 13,316,000 32.95 33.95 32.90 971,096 657,557 10.5
07/06/2024
32.80
 4,307,200 32.80 32.90 32.65 507,700 114,813 12.9
06/06/2024
32.60
 7,437,100 32.50 32.70 32.35 1,157,500 1,038,600 3.9
05/06/2024
32.40
 8,383,500 32.90 32.95 32.40 735,600 334,100 13.2
04/06/2024
32.80
 8,842,900 32.70 32.95 32.45 925,400 75,600 27.8
03/06/2024
32.60
 9,928,600 32.25 32.80 32.05 398,500 863,000 -14.9
31/05/2024
31.90
 6,190,100 31.80 32.20 31.80 54,500 535,400 -15.4
30/05/2024
31.80
 9,617,600 31.35 32.10 31.35 324,500 2,895,200 -81.5
29/05/2024
31.65
 15,631,900 32.20 32.20 31.65 86,900 10,638,500 -335.7
28/05/2024
32.20
 24,685,700 32.45 32.50 31.70 357,400 14,887,800 -464.7
27/05/2024
32.40
 8,217,500 32.70 32.70 32.10 63,400 3,440,100 -109.1
24/05/2024
32.50
 13,921,600 33.10 33.90 32.30 81,900 1,652,800 -52.0
23/05/2024
33.25
 5,573,500 32.95 33.25 32.60 362,700 389,700 -0.8
22/05/2024
33
 11,642,900 33.85 33.90 32.70 284,500 169,200 3.8
21/05/2024
33.65
 6,079,100 33.45 34.10 33.35 18,600 367,900 -11.8
20/05/2024
33.35
 12,148,300 33.30 33.90 33.05 236,800 2,190,600 -65.4
17/05/2024
33.10
 5,948,500 33.35 33.40 32.90 114,600 1,240,537 -37.4
16/05/2024
33.20
 14,193,700 32.80 33.70 32.55 349,500 2,531,800 -72.6
15/05/2024
32.35
 7,928,800 32.45 33 32.25 40,700 4,340,600 -139.5
14/05/2024
32.30
 5,643,900 32.40 32.70 32.25 536,400 2,164,500 -52.7
13/05/2024
32.30
 7,004,000 32.85 32.85 32.25 94,900 3,425,400 -108.3
10/05/2024
32.85
 4,656,700 33.15 33.15 32.55 227,400 808,500 -19.0
09/05/2024
32.90
 7,196,700 32.80 33.40 32.45 468,100 1,194,300 -24.2
08/05/2024
32.60
 8,398,000 32.65 33 32.35 62,700 1,448,700 -45.1
07/05/2024
32.80
 4,941,700 33.20 33.25 32.80 6,600 193,800 -6.2
06/05/2024
33.20
 7,627,200 32.60 33.25 32.35 479,400 166,300 10.4
03/05/2024
32.40
 6,160,500 32.45 32.85 32.15 24,400 550,600 -17.1
02/05/2024
32.35
 6,361,000 32.80 32.80 32 27,300 2,050,400 -65.2
26/04/2024
32.80
 8,972,900 32.55 33.15 32.15 750,200 2,537,200 -57.9
25/04/2024
33
 4,863,800 32.85 33 32.25 875,200 983,500 -3.5
24/04/2024
32.95
 9,012,800 32 32.95 31.70 1,873,700 1,445,900 14.0
23/04/2024
31.50
 10,689,200 32.25 32.50 31.15 1,242,300 1,932,500 -22.1
22/04/2024
32.30
 7,768,100 32.05 32.40 31.70 1,771,500 791,200 31.6
19/04/2024
31.60
 13,040,500 32.10 32.75 31.25 1,892,000 1,608,100 8.7
17/04/2024
32.70
 19,095,700 34.25 34.25 32.65 1,237,300 2,313,000 -36.3
16/04/2024
34.05
 15,414,300 33.90 34.05 32.80 787,900 736,400 1.6
15/04/2024
33.45
 29,292,700 35.80 36.30 33.40 3,859,700 9,680,700 -210.5
12/04/2024
35.90
 23,775,200 33.80 36.05 33.65 2,516,700 1,961,800 18.5
11/04/2024
33.70
 4,179,700 33.30 33.70 33.25 592,500 600,600 -0.3
10/04/2024
33.65
 4,301,500 34.35 34.35 33.65 81,300 1,170,600 -37.0
09/04/2024
34.25
 5,238,500 33.90 34.25 33.55 539,400 171,900 12.5
08/04/2024
33.50
 12,007,900 33.30 34.25 32.95 1,186,500 128,900 35.3
05/04/2024
33.20
 9,834,200 33.20 33.60 33.10 2,221,400 296,600 64.3
04/04/2024
33.55
 7,104,500 34.20 34.30 33.50 293,500 49,200 8.3
03/04/2024
34.05
 9,109,200 34.90 35 33.90 817,900 696,900 4.0
02/04/2024
35
 6,979,000 34.50 35.20 34.10 1,309,500 380,900 32.3
01/04/2024
35
 7,918,200 35.40 35.40 34.75 788,200 2,001,800 -42.4

Chính sách bảo mật | Điều khoản sử dụng |