Ngân hàng TMCP Công Thương Việt Nam (ctg)

37.20
0.40
(1.09%)

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
(2024-12-17)
0.50 1.38% 135,903,700 -7,626,280 -280.7
36.15
38.90
36.80
2 tháng
(2024-11-18)
3.45 10.36% 239,321,800 1,760,526 46.1
33.30
38.90
36.80
3 tháng
(2024-10-18)
0.50 1.38% 362,823,600 6,765,173 220.8
33.10
38.90
36.80
6 tháng
(2024-07-22)
3.10 9.21% 873,083,000 26,770,648 890.7
30.15
38.90
36.80
12 tháng
(2024-01-22)
4.10 12.56% 1,946,216,300 -34,487,742 -1,108.7
30.15
38.90
36.80
24 tháng
(2023-01-27)
9.59 35.30% 3,062,942,800 -86,577,260 -2,536.7
24.52
38.90
36.80
36 tháng
(2022-02-07)
4.26 13.13% 4,370,827,800 23,530,962 223.7
17.72
38.90
36.80
60 tháng
(2020-02-12)
18.60 102.49% 9,491,344,640 -102,951,657 -5,421.3
11.48
38.90
36.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2016
10.18
341,700 10.06 10.18 10.00 300,210 214,040 1.4
01/04/2016
10.06
499,970 10.12 10.18 10.00 70,030 68,860 0.0
31/03/2016
10.12
573,010 10.31 10.31 10.06 127,000 5,000 2.0
30/03/2016
10.31
693,910 10.25 10.31 10.18 158,280 90,000 1.1
29/03/2016
10.25
531,710 10.43 10.43 10.25 253,650 150,000 1.7
28/03/2016
10.43
260,810 10.43 10.55 10.37 158,100 0 2.7
25/03/2016
10.43
653,890 10.43 10.49 10.25 131,050 1,000 2.2
24/03/2016
10.43
549,240 10.62 10.68 10.43 322,760 184,510 2.4
23/03/2016
10.62
206,120 10.55 10.68 10.55 337,920 300,000 0.7
22/03/2016
10.55
478,150 10.68 10.74 10.55 87,500 213,000 -2.2
21/03/2016
10.68
633,320 10.68 10.92 10.68 107,900 51,070 1.0
18/03/2016
10.68
210,600 10.74 10.80 10.68 0 4,000 -0.1
17/03/2016
10.74
948,590 10.68 10.86 10.68 181,000 393,550 -3.7
16/03/2016
10.68
661,310 10.68 10.80 10.62 133,010 350,000 -3.7
15/03/2016
10.68
749,470 10.74 10.74 10.55 154,900 332,000 -3.1
14/03/2016
10.74
556,200 10.74 10.86 10.68 10 352,000 -6.1
11/03/2016
10.74
599,880 10.80 10.92 10.74 0 270,000 -4.7
10/03/2016
10.80
337,750 10.74 10.86 10.74 7,600 70,000 -1.1
09/03/2016
10.74
848,880 10.92 10.99 10.74 3,000 530,000 -9.2
08/03/2016
10.92
1,265,670 10.99 11.05 10.80 600,270 300,000 5.4
07/03/2016
10.99
738,230 10.99 11.11 10.92 193,850 20,000 3.1
04/03/2016
10.99
988,840 11.11 11.17 10.99 238,400 25,000 3.8
03/03/2016
11.11
908,900 11.05 11.17 10.99 304,300 12,000 5.3
02/03/2016
11.05
600,340 10.86 11.11 10.92 38,900 0 0.7
01/03/2016
10.86
795,250 10.99 11.11 10.86 1,000 117,220 -2.1
29/02/2016
10.99
927,670 11.29 11.29 10.99 920 115,000 -2.0
26/02/2016
11.29
391,080 11.36 11.36 11.23 185,480 0 3.4
25/02/2016
11.36
1,745,900 11.23 11.42 11.11 769,030 50 14.1
24/02/2016
11.23
3,102,090 10.55 11.23 10.49 0 17,810 -0.3
23/02/2016
10.55
547,820 10.62 10.74 10.55 10,600 0 0.2
22/02/2016
10.62
798,720 10.62 10.74 10.49 3,400 176,000 -3.0
19/02/2016
10.62
464,980 10.74 10.74 10.62 351,230 179,050 3.0
18/02/2016
10.74
462,570 10.55 10.74 10.49 271,200 0 4.7
17/02/2016
10.55
264,310 10.55 10.62 10.49 980 0 0.0
16/02/2016
10.55
168,880 10.62 10.68 10.55 60,200 80,000 -0.3
15/02/2016
10.62
153,830 10.62 10.68 10.43 0 6,000 -0.1
05/02/2016
10.62
223,150 10.62 10.68 10.62 0 0 0
04/02/2016
10.62
242,050 10.49 10.62 10.49 34,100 0 0.6
03/02/2016
10.49
182,840 10.55 10.55 10.31 3,000 0 0.1
02/02/2016
10.55
163,090 10.55 10.74 10.49 10,500 10 0.2
01/02/2016
10.55
325,280 10.62 10.86 10.55 56,730 160,000 -1.8
29/01/2016
10.62
220,720 10.62 10.68 10.49 90 50,000 -0.9
28/01/2016
10.62
168,290 10.80 10.86 10.62 5,500 0 0.1
27/01/2016
10.80
390,160 10.74 10.99 10.74 1,000 4,550 -0.1
26/01/2016
10.74
974,540 10.62 10.74 10.37 222,000 50,500 2.9
25/01/2016
10.62
879,160 9.94 10.62 10.18 140,000 0 2.4
22/01/2016
9.94
874,560 10.12 10.18 9.75 370,520 470,410 -1.6
21/01/2016
10.12
1,144,260 10.43 10.49 10.06 900 426,270 -7.1
20/01/2016
10.43
608,350 10.74 10.74 10.43 82,200 5,000 1.3
19/01/2016
10.74
1,027,250 10.37 10.74 10.31 410,960 150,000 4.4
18/01/2016
10.37
1,397,320 10.86 10.86 10.12 107,050 0 1.8
15/01/2016
10.86
648,830 10.92 10.99 10.74 88,980 10,600 1.4
14/01/2016
10.92
853,540 10.92 10.92 10.68 60 400,000 -7.0
13/01/2016
10.92
458,080 10.99 11.11 10.92 4,980 137,790 -2.4
12/01/2016
10.99
591,100 10.92 11.05 10.86 100 118,410 -2.1
11/01/2016
10.92
667,790 10.92 11.05 10.86 590 0 0.0
08/01/2016
10.92
992,590 11.17 11.17 10.92 3,050 150,000 -2.6
07/01/2016
11.17
1,592,360 11.29 11.36 10.99 103,300 657,000 -10.0
06/01/2016
11.29
544,940 11.17 11.36 11.17 2,000 120,000 -2.2
05/01/2016
11.17
319,920 11.29 11.29 11.11 31,000 120,000 -1.6
04/01/2016
11.29
404,050 11.48 11.48 11.17 2,500 211,000 -3.8
31/12/2015
11.48
407,840 11.48 11.54 11.36 386,270 246,050 2.6
30/12/2015
11.48
638,890 11.42 11.54 11.36 357,000 150,000 3.8
29/12/2015
11.42
604,950 11.17 11.42 11.05 1,078,000 1,022,120 1.0
28/12/2015
11.17
395,650 11.17 11.36 11.11 55,330 0 1.0
25/12/2015
11.17
286,400 11.17 11.29 11.11 95,000 0 1.7
24/12/2015
11.17
194,940 11.17 11.29 11.17 19,180 50,000 -0.6
23/12/2015
11.17
556,450 11.29 11.36 11.17 90,950 151,000 -1.1
22/12/2015
11.29
426,610 11.42 11.54 11.29 43,960 20,880 0.4
21/12/2015
11.42
440,600 11.42 11.42 11.29 165,420 100,020 1.2
18/12/2015
11.42
535,760 11.60 11.60 11.42 85,330 100,000 -0.3
17/12/2015
11.60
744,030 11.42 11.79 11.48 0 100,000 -1.9
16/12/2015
11.42
655,480 11.23 11.54 11.23 53,850 160,000 -2.0
15/12/2015
11.23
610,350 10.92 11.23 10.92 200 164,940 -2.9
14/12/2015
10.92
382,340 11.11 11.23 10.92 400 123,800 -2.2
11/12/2015
11.11
497,990 11.17 11.29 11.11 12,650 267,130 -4.6
10/12/2015
11.17
647,590 11.36 11.42 11.11 2,900 446,000 -8.1
09/12/2015
11.36
281,150 11.54 11.60 11.36 0 3,840 -0.1
08/12/2015
11.54
1,018,460 11.23 11.60 11.05 1,100 23,930 -0.4
07/12/2015
11.23
286,410 11.36 11.42 11.17 2,900 78,860 -1.4
04/12/2015
11.36
849,460 11.48 11.48 11.29 311,200 500,000 -3.5
03/12/2015
11.48
202,200 11.48 11.54 11.42 120 0 0.0
02/12/2015
11.48
809,600 11.29 11.54 11.36 18,000 216,600 -3.7
01/12/2015
11.29
576,900 11.36 11.48 11.23 560 0 0.0
30/11/2015
11.36
871,270 11.79 11.79 11.11 10,570 148,410 -2.5
27/11/2015
11.79
644,630 12.04 12.04 11.79 0 0 0
26/11/2015
12.04
588,680 12.10 12.10 11.91 0 60,000 -1.2
25/11/2015
12.10
682,440 12.10 12.10 11.91 0 0 0
24/11/2015
12.10
970,280 12.16 12.16 11.97 600 0 0.0
23/11/2015
12.16
537,990 12.28 12.41 12.16 200 0 0.0
20/11/2015
12.28
781,130 12.28 12.34 12.22 7,950 0 0.2
19/11/2015
12.28
554,600 12.34 12.47 12.28 44,400 100,000 -1.1
18/11/2015
12.34
506,460 12.41 12.47 12.34 30,000 0 0.6
17/11/2015
12.41
930,680 12.53 12.53 12.41 30,000 80,000 -1.0
16/11/2015
12.53
429,910 12.71 12.71 12.41 38,400 0 0.8
13/11/2015
12.71
887,880 12.71 12.71 12.47 104,000 325,770 -4.5
12/11/2015
12.71
1,434,490 12.53 12.71 12.41 230,000 43,500 3.8
11/11/2015
12.53
1,086,670 12.53 12.65 12.47 125,500 0 2.5
10/11/2015
12.53
1,068,830 12.78 12.78 12.53 90,000 48,800 0.8
09/11/2015
12.78
716,880 12.84 12.90 12.71 31,340 500 0.6

Chính sách bảo mật | Điều khoản sử dụng |