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)
15/06/2017
13.15
 2,805,430 13.03 13.44 12.99 5,550 7,520 -0.0
14/06/2017
13.03
 3,179,340 12.74 13.15 12.86 5,940 0 0.1
13/06/2017
12.74
 1,257,110 12.54 12.80 12.45 20 2,650 -0.1
12/06/2017
12.54
 1,164,340 12.48 12.67 12.41 167,170 5,550 3.2
09/06/2017
12.48
 1,210,820 12.58 12.77 12.48 10 0 0.0
08/06/2017
12.58
 1,285,490 12.80 12.80 12.48 0 5,960 -0.1
07/06/2017
12.80
 6,095,440 12.35 12.90 12.41 0 167,160 -3.2
06/06/2017
12.35
 1,433,850 12.09 12.38 12.03 50 0 0.0
05/06/2017
12.09
 968,510 12.03 12.29 12.06 0 0 0
02/06/2017
12.03
 1,569,140 12.00 12.06 11.87 0 20 -0.0
01/06/2017
12.00
 1,658,360 12.09 12.29 12.00 219,810 0 4.2
31/05/2017
12.09
 1,058,830 12.16 12.32 12.03 0 50 -0.0
30/05/2017
12.16
 2,589,230 12.58 12.67 12.16 114,140 0 2.3
29/05/2017
12.58
 5,590,140 12.16 12.80 12.32 49,590 219,810 -3.4
26/05/2017
12.16
 1,376,370 12.16 12.35 12.09 702,000 700,000 0.0
25/05/2017
12.16
 2,220,180 12.38 12.48 12.12 5,790 114,140 -2.0
24/05/2017
12.38
 2,068,710 12.03 12.51 11.90 808,060 857,650 -0.9
23/05/2017
12.03
 1,965,190 12.35 12.51 12.03 20 2,000 -0.0
22/05/2017
12.35
 5,170,640 11.71 12.51 11.77 190 5,790 -0.1
19/05/2017
11.71
 1,091,650 11.55 11.84 11.58 0 0 0
18/05/2017
11.55
 933,490 11.42 11.74 11.42 19,360 0 0.3
17/05/2017
11.42
 654,830 11.45 11.61 11.32 0 210 -0.0
16/05/2017
11.45
 815,770 11.64 11.71 11.39 0 0 0
15/05/2017
11.64
 1,110,290 11.67 11.71 11.48 11,020 19,360 -0.2
12/05/2017
11.67
 703,260 11.64 11.87 11.58 2,000 0 0.0
11/05/2017
11.64
 641,050 11.77 11.84 11.64 0 0 0
10/05/2017
11.77
 1,931,930 11.55 11.90 11.51 0 11,020 -0.2
09/05/2017
11.55
 844,220 11.42 11.58 11.32 0 2,000 -0.0
08/05/2017
11.42
 703,620 11.42 11.51 11.32 10 0 0.0
05/05/2017
11.42
 421,560 11.45 11.48 11.35 0 0 0
04/05/2017
11.45
 973,500 11.26 11.58 11.19 180,000 180,000 0
03/05/2017
11.26
 474,500 11.16 11.32 11.16 0 10 -0.0
28/04/2017
11.16
 692,930 11.13 11.35 11.06 0 0 0
27/04/2017
11.13
 410,720 11.06 11.19 11.06 0 0 0
26/04/2017
11.06
 475,310 11.00 11.13 10.93 0 0 0
25/04/2017
11.00
 286,970 10.93 11.13 10.90 2,010 0 0.0
24/04/2017
10.93
 363,620 11.00 11.06 10.93 10,000 0 0.2
21/04/2017
11.00
 652,400 11.19 11.19 10.97 0 0 0
20/04/2017
11.19
 453,700 11.13 11.29 11.03 100,500 102,000 -0.0
19/04/2017
11.13
 497,490 11.13 11.19 11.10 100,000 10,000 1.6
18/04/2017
11.13
 1,077,960 10.93 11.13 10.90 26,100 10 0.4
17/04/2017
10.93
 1,623,170 11.26 11.45 10.93 8,060 500 0.1
14/04/2017
11.26
 1,645,800 11.42 11.42 11.19 22,900 100,000 -1.4
13/04/2017
11.42
 954,120 11.45 11.61 11.42 200,000 226,100 -0.5
12/04/2017
11.45
 1,144,700 11.64 11.77 11.45 8,500 8,000 0.0
11/04/2017
11.64
 1,238,960 11.51 11.67 11.42 184,000 198,960 -0.3
10/04/2017
11.51
 447,310 11.58 11.67 11.51 30 0 0.0
07/04/2017
11.58
 681,240 11.58 11.64 11.48 500 8,500 -0.1
05/04/2017
11.58
 798,240 11.55 11.67 11.51 0 8,000 -0.1
04/04/2017
11.55
 775,940 11.58 11.67 11.55 0 0 0
03/04/2017
11.58
 1,573,370 11.64 11.71 11.51 7,100 530 0.1
31/03/2017
11.64
 1,445,170 11.80 11.87 11.58 1,400 0 0.0
30/03/2017
11.80
 992,300 11.80 11.96 11.80 20,000 0 0.4
29/03/2017
11.80
 1,098,970 11.90 11.90 11.77 1,550 7,100 -0.1
28/03/2017
11.90
 992,200 12.09 12.16 11.84 44,400 1,400 0.8
27/03/2017
12.09
 1,622,690 12.03 12.38 12.03 208,000 120,000 1.7
24/03/2017
12.03
 2,471,790 11.90 12.12 11.90 340,000 171,550 3.1
23/03/2017
11.90
 932,740 11.80 11.93 11.74 230,400 159,400 1.3
22/03/2017
11.80
 2,382,120 11.90 12.16 11.80 150,010 258,000 -2.0
21/03/2017
11.90
 2,470,110 11.77 12.03 11.84 4,500 170,000 -3.1
20/03/2017
11.77
 1,679,060 11.61 11.84 11.58 147,800 115,400 0.6
17/03/2017
11.61
 696,990 11.48 11.77 11.58 126,000 10 2.3
16/03/2017
11.48
 886,330 11.45 11.64 11.45 434,730 4,300 7.7
15/03/2017
11.45
 1,048,050 11.51 11.64 11.42 120 148,000 -2.6
14/03/2017
11.51
 1,001,120 11.55 11.64 11.45 2,540 126,000 -2.2
13/03/2017
11.55
 1,059,150 11.71 11.74 11.55 86,710 19,100 1.2
10/03/2017
11.71
 969,700 11.84 12.00 11.71 110,000 150,000 -0.7
09/03/2017
11.84
 1,281,380 11.80 12.03 11.80 124,690 180,000 -1.0
08/03/2017
11.80
 1,972,150 11.77 12.12 11.61 105,530 175,000 -1.3
07/03/2017
11.77
 844,680 11.84 11.90 11.74 144,780 110,000 0.6
06/03/2017
11.84
 1,718,240 11.77 12.03 11.77 491,390 225,000 4.9
03/03/2017
11.77
 1,754,040 11.55 11.80 11.39 405,190 150,000 4.6
02/03/2017
11.55
 816,410 11.58 11.71 11.51 302,830 150,000 2.8
01/03/2017
11.58
 1,182,670 11.74 11.74 11.42 91,050 0 1.6
28/02/2017
11.74
 2,586,140 11.77 11.90 11.64 1,426,000 213,600 22.3
27/02/2017
11.77
 1,522,540 11.61 11.87 11.48 176,560 252,000 -1.4
24/02/2017
11.61
 1,407,370 11.51 11.84 11.39 100 150,000 -2.7
23/02/2017
11.51
 2,473,690 11.58 11.67 11.26 52,000 385,000 -5.9
22/02/2017
11.58
 3,853,650 11.77 11.84 11.48 128,200 450,100 -5.8
21/02/2017
11.77
 2,330,830 11.90 12.12 11.77 609,120 471,000 2.5
20/02/2017
11.90
 2,694,060 12.16 12.22 11.84 453,400 220,000 4.4
17/02/2017
12.16
 2,778,190 12.41 12.41 12.12 328,820 434,410 -2.0
16/02/2017
12.41
 5,808,080 12.41 12.64 12.22 3,604,530 655,000 57.5
15/02/2017
12.41
 4,804,180 12.00 12.48 12.00 551,860 350,000 3.8
14/02/2017
12.00
 2,680,990 11.90 12.09 11.87 888,980 300,000 10.9
13/02/2017
11.90
 1,937,220 11.93 12.00 11.80 322,000 310,950 0.2
10/02/2017
11.93
 3,566,190 11.61 12.03 11.58 445,000 600,010 -2.9
09/02/2017
11.61
 1,592,330 11.48 11.71 11.55 21,700 420,000 -7.2
08/02/2017
11.48
 2,904,010 11.67 11.74 11.45 20,000 422,290 -7.3
07/02/2017
11.67
 3,218,470 11.77 12.00 11.64 300,000 541,130 -4.4
06/02/2017
11.77
 1,384,570 11.87 11.93 11.67 0 29,580 -0.5
03/02/2017
11.87
 2,070,490 12.03 12.16 11.71 0 0 0
02/02/2017
12.03
 1,314,520 11.93 12.22 11.84 3,000 40,000 -0.7
25/01/2017
11.93
 2,442,780 11.93 12.06 11.64 13,310 55,000 -0.8
24/01/2017
11.93
 2,109,910 11.77 12.06 11.64 420,390 330 7.8
23/01/2017
11.77
 2,995,710 11.51 12.25 11.48 163,150 20,700 2.6
20/01/2017
11.51
 2,339,900 11.35 11.71 11.32 58,100 342,690 -5.1
19/01/2017
11.35
 1,088,370 11.13 11.35 11.00 120,000 6,000 2.0
18/01/2017
11.13
 1,624,550 11.35 11.74 11.06 88,660 126,800 -0.7
17/01/2017
11.35
 3,003,990 10.61 11.35 10.77 893,000 3,550 15.5

Chính sách bảo mật | Điều khoản sử dụng |