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)
25/08/2016
10.55
 173,020 10.68 10.68 10.55 1,500 5,230 -0.1
24/08/2016
10.68
 427,180 10.55 10.68 10.55 26,000 150,000 -2.1
23/08/2016
10.55
 242,430 10.62 10.62 10.55 13,720 138,710 -2.1
22/08/2016
10.62
 495,890 10.55 10.62 10.55 311,300 205,000 1.8
19/08/2016
10.55
 602,920 10.68 10.68 10.49 0 174,970 -3.0
18/08/2016
10.68
 269,640 10.68 10.74 10.62 600 0 0.0
17/08/2016
10.68
 263,760 10.68 10.74 10.62 3,510 0 0.1
16/08/2016
10.68
 317,960 10.80 10.80 10.68 41,590 20,000 0.4
15/08/2016
10.80
 278,040 10.80 10.80 10.62 48,710 1,200 0.8
12/08/2016
10.80
 399,590 10.86 10.92 10.62 720 30,000 -0.5
11/08/2016
10.86
 670,610 10.74 10.99 10.68 0 0 0
10/08/2016
10.74
 452,530 10.43 10.74 10.49 132,080 0 2.3
09/08/2016
10.43
 434,340 10.62 10.68 10.43 11,160 211,130 -3.4
08/08/2016
10.62
 225,100 10.55 10.62 10.49 56,000 0 1.0
05/08/2016
10.55
 550,230 10.68 10.74 10.49 183,600 0 3.2
04/08/2016
10.68
 610,370 10.55 10.80 10.49 0 0 0
03/08/2016
10.55
 449,320 10.62 10.68 10.49 0 0 0
02/08/2016
10.62
 1,344,970 10.92 10.92 10.55 125,280 666,000 -9.4
01/08/2016
10.92
 609,860 10.99 10.99 10.86 2,750 0 0.0
29/07/2016
10.99
 435,450 10.99 11.11 10.92 136,360 0 2.4
28/07/2016
10.99
 292,440 11.11 11.11 10.99 1,720 0 0.0
27/07/2016
11.11
 1,495,190 10.86 11.23 10.80 609,300 2,750 10.9
26/07/2016
10.86
 271,180 10.80 10.86 10.74 2,510 37,280 -0.6
25/07/2016
10.80
 463,360 10.99 11.05 10.80 1,000 100,800 -1.8
22/07/2016
10.99
 1,243,490 10.99 10.99 10.74 88,150 271,520 -3.2
21/07/2016
10.99
 785,170 10.99 11.11 10.86 158,880 0 2.8
20/07/2016
10.99
 1,757,120 11.23 11.23 10.92 55,290 250,500 -3.5
19/07/2016
11.23
 1,644,370 11.54 11.73 10.99 121,070 100,000 0.4
18/07/2016
11.54
 1,084,130 11.54 11.73 11.29 6,000 229,870 -4.1
15/07/2016
11.54
 1,463,810 11.48 11.91 11.54 186,090 204,230 -0.3
14/07/2016
11.48
 5,103,110 11.67 12.47 11.48 2,120,100 39,930 41.3
13/07/2016
11.67
 5,165,290 10.92 11.67 10.92 1,287,620 6,150 23.7
12/07/2016
10.92
 2,088,690 10.74 10.92 10.74 395,450 126,090 4.7
11/07/2016
10.74
 1,215,260 10.62 10.99 10.62 515,500 2,000 9.0
08/07/2016
10.62
 260,560 10.68 10.74 10.55 544,500 0 9.4
07/07/2016
10.68
 337,740 10.62 10.68 10.49 10,000 0 0.2
06/07/2016
10.62
 299,650 10.74 10.74 10.55 362,780 1,100 6.2
05/07/2016
10.74
 797,750 10.55 10.86 10.55 420,500 5,000 7.2
04/07/2016
10.55
 470,750 10.49 10.62 10.43 305,000 209,950 1.6
01/07/2016
10.49
 269,590 10.37 10.55 10.37 182,090 20,000 2.7
30/06/2016
10.37
 398,700 10.43 10.55 10.37 275,000 0 4.6
29/06/2016
10.43
 513,620 10.18 10.55 10.31 140,040 0 2.4
28/06/2016
10.18
 182,440 10.31 10.31 10.18 1,340 0 0.0
27/06/2016
10.31
 334,300 10.31 10.31 10.12 3,500 1,500 0.0
24/06/2016
10.31
 1,093,710 10.62 10.62 9.88 37,960 202,500 -2.7
23/06/2016
10.62
 479,790 10.43 10.62 10.43 169,850 61,000 1.9
22/06/2016
10.43
 513,610 10.49 10.62 10.37 23,450 201,000 -3.0
21/06/2016
10.49
 281,970 10.49 10.62 10.43 40,020 1,000 0.7
20/06/2016
10.49
 429,240 10.43 10.55 10.43 300 0 0.0
17/06/2016
10.43
 632,060 10.62 10.68 10.43 14,610 0 0.3
16/06/2016
10.62
 428,580 10.74 10.80 10.62 290,170 42,000 4.3
15/06/2016
10.74
 497,500 10.74 10.80 10.62 240,730 30,000 3.7
14/06/2016
10.74
 976,830 10.86 10.86 10.62 216,500 2,590 3.7
13/06/2016
10.86
 584,150 10.99 10.99 10.80 215,470 3,000 3.7
10/06/2016
10.99
 1,063,080 10.99 11.05 10.86 413,610 4,500 7.3
09/06/2016
10.99
 890,310 10.86 11.05 10.80 342,840 4,500 6.0
08/06/2016
10.86
 493,650 10.74 10.92 10.80 302,000 2,190 5.3
07/06/2016
10.74
 537,710 10.86 10.86 10.74 260,920 208,680 0.9
06/06/2016
10.86
 802,850 10.99 10.99 10.74 60,850 0 1.1
03/06/2016
10.99
 580,270 11.05 11.05 10.92 0 5,000 -0.1
02/06/2016
11.05
 386,210 10.99 11.05 10.92 50,010 0 0.9
01/06/2016
10.99
 1,117,640 10.99 11.11 10.92 217,100 7,300 3.7
31/05/2016
10.99
 1,127,520 10.86 11.05 10.86 426,500 7,000 7.4
30/05/2016
10.86
 614,250 10.74 10.92 10.68 241,130 13,000 4.0
27/05/2016
10.74
 928,400 10.55 10.80 10.49 603,550 50 10.5
26/05/2016
10.55
 1,542,950 10.68 10.68 10.43 22,200 810 0.4
25/05/2016
10.68
 1,056,090 10.68 10.80 10.68 300 160,000 -2.8
24/05/2016
10.68
 1,147,300 10.55 10.68 10.49 1,050 7,500 -0.1
23/05/2016
10.55
 938,770 10.80 10.86 10.55 10,000 0 0.2
20/05/2016
10.80
 774,760 10.92 10.99 10.74 0 0 0
19/05/2016
10.92
 555,110 11.05 11.11 10.92 4,030 43,670 -0.7
18/05/2016
11.05
 1,645,270 11.11 11.23 10.99 151,750 31,000 2.2
17/05/2016
11.11
 1,847,570 10.80 11.11 10.86 487,500 0 8.7
16/05/2016
10.80
 894,230 10.92 10.92 10.74 62,000 0 1.1
13/05/2016
10.92
 1,600,710 10.92 11.17 10.80 189,330 9,150 3.2
12/05/2016
10.92
 1,282,940 11.11 11.23 10.86 43,000 3,050 0.7
11/05/2016
11.11
 3,463,790 10.74 11.11 10.68 1,318,380 13,100 23.1
10/05/2016
10.74
 1,709,950 10.68 10.86 10.49 339,700 100 5.9
09/05/2016
10.68
 2,398,820 10.68 10.99 10.62 587,200 269,450 5.6
06/05/2016
10.68
 3,576,280 10.31 10.74 10.31 1,345,920 100 23.1
05/05/2016
10.31
 1,517,550 10.12 10.43 10.12 347,900 100 5.8
04/05/2016
10.12
 775,300 10.25 10.31 10.06 178,900 335,830 -2.6
29/04/2016
10.25
 1,345,320 10.00 10.43 9.94 530,100 629,770 -1.6
28/04/2016
10.00
 1,137,280 10.18 10.18 9.94 225,100 522,750 -4.8
27/04/2016
10.18
 1,759,290 10.43 10.49 10.18 503,100 191,000 5.2
26/04/2016
10.43
 644,470 10.55 10.62 10.37 207,900 7,770 3.4
25/04/2016
10.55
 2,999,940 10.37 10.74 10.49 886,700 217,500 11.5
22/04/2016
10.37
 2,636,290 9.88 10.55 9.81 512,500 153,190 6.0
21/04/2016
9.88
 436,360 9.88 9.94 9.81 88,930 0 1.4
20/04/2016
9.88
 809,560 9.88 9.94 9.75 163,840 0 2.6
19/04/2016
9.88
 593,650 10.00 10.06 9.81 126,800 291,470 -2.6
15/04/2016
10.00
 1,575,310 9.94 10.06 9.94 537,800 5,000 8.6
14/04/2016
9.94
 479,910 10.00 10.12 9.94 1,000 5,000 -0.1
13/04/2016
10.00
 889,370 10.00 10.06 9.88 138,900 0 2.2
12/04/2016
10.00
 1,469,180 10.18 10.25 9.94 290,000 305,210 -0.3
11/04/2016
10.18
 1,579,920 10.31 10.37 10.12 656,000 265,530 6.5
08/04/2016
10.31
 485,640 10.31 10.37 10.25 487,120 0 8.1
07/04/2016
10.31
 1,000,690 10.31 10.37 10.18 597,720 54,000 9.0
06/04/2016
10.31
 1,125,710 10.12 10.31 10.06 510,300 140,530 6.1
05/04/2016
10.12
 316,480 10.18 10.25 10.06 72,030 55,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |