Ngân hàng TMCP Công Thương Việt Nam (ctg)

37.05
0.25
(0.68%)
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
(2024-12-17) 		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)
05/11/2015
12.90
 1,007,490 12.90 12.90 12.78 120,050 18,800 2.1
04/11/2015
12.90
 1,402,290 12.96 13.08 12.84 410,020 3,000 8.5
03/11/2015
12.96
 1,116,870 12.90 12.96 12.78 326,050 162,930 3.4
02/11/2015
12.90
 1,353,930 12.84 12.96 12.78 173,850 123,120 1.1
30/10/2015
12.84
 1,748,110 12.90 13.02 12.84 367,970 800,240 -9.0
29/10/2015
12.90
 1,719,090 12.78 12.96 12.71 165,880 148,700 0.4
28/10/2015
12.78
 1,329,310 12.90 12.90 12.78 288,120 0 6.0
27/10/2015
12.90
 1,027,720 12.90 12.96 12.78 258,890 0 5.4
26/10/2015
12.90
 1,456,540 13.02 13.15 12.90 28,050 500 0.6
23/10/2015
13.02
 2,182,270 12.84 13.15 12.84 83,040 0 1.7
22/10/2015
12.84
 793,320 12.84 12.90 12.71 107,070 131,310 -0.5
21/10/2015
12.84
 2,161,940 12.90 12.96 12.71 251,540 80,900 3.6
20/10/2015
12.90
 2,264,460 13.08 13.08 12.71 220,800 110,690 2.3
19/10/2015
13.08
 1,986,760 13.02 13.21 12.90 242,250 4,000 5.1
16/10/2015
13.02
 5,436,700 12.78 13.21 12.84 317,010 275,890 0.9
15/10/2015
12.78
 4,435,440 12.47 12.84 12.47 781,000 26,530 15.4
14/10/2015
12.47
 1,604,230 12.59 12.59 12.47 425,000 146,820 5.6
13/10/2015
12.59
 945,280 12.59 12.59 12.47 191,000 10,000 3.7
12/10/2015
12.59
 2,117,090 12.59 12.71 12.53 140 71,000 -1.4
09/10/2015
12.59
 3,440,530 12.53 12.78 12.59 106,800 39,280 1.4
08/10/2015
12.53
 3,609,910 12.34 12.59 12.28 44,000 0 0.9
07/10/2015
12.34
 1,649,740 12.53 12.59 12.34 171,500 146,820 0.5
06/10/2015
12.53
 3,176,750 12.34 12.59 12.41 61,300 8,030 1.1
05/10/2015
12.34
 1,129,910 12.04 12.41 12.10 574,500 84,060 9.8
02/10/2015
12.04
 780,570 12.10 12.16 11.97 51,280 0 1.0
01/10/2015
12.10
 626,890 12.10 12.16 12.04 0 10,000 -0.2
30/09/2015
12.10
 780,510 12.16 12.28 12.10 420 193,520 -3.8
29/09/2015
12.16
 2,922,080 12.34 12.34 11.97 0 571,900 -11.2
28/09/2015
12.34
 1,428,010 12.53 12.53 12.34 159,780 54,000 2.1
25/09/2015
12.53
 1,390,470 12.59 12.65 12.41 103,700 0 2.1
24/09/2015
12.59
 4,264,220 12.47 12.78 12.53 148,540 20,000 2.6
23/09/2015
12.47
 1,477,530 12.34 12.47 12.22 50,000 2,500 0.9
22/09/2015
12.34
 1,240,520 12.47 12.59 12.28 11,100 177,000 -3.3
21/09/2015
12.47
 2,274,340 12.34 12.53 12.34 210,000 757,000 -11.0
18/09/2015
12.34
 2,477,510 11.91 12.41 12.16 333,800 866,590 -10.6
17/09/2015
11.91
 1,488,950 12.16 12.22 11.91 0 70 -0.0
16/09/2015
12.16
 1,387,360 12.28 12.34 12.04 172,200 15,760 3.1
15/09/2015
12.28
 2,118,080 12.34 12.59 12.28 12,540 475,260 -9.2
14/09/2015
12.34
 2,589,220 12.28 12.84 12.34 66,260 30,740 0.7
11/09/2015
12.28
 1,932,700 12.53 12.59 12.22 135,210 0 2.7
10/09/2015
12.53
 1,936,800 12.65 12.71 12.41 208,000 2,000 4.2
09/09/2015
12.65
 2,742,100 12.59 13.02 12.65 158,100 97,650 1.3
08/09/2015
12.59
 5,622,950 11.97 12.65 11.91 266,050 430,800 -3.6
07/09/2015
11.97
 1,195,190 11.91 12.16 11.91 338,840 9,000 6.4
04/09/2015
11.91
 1,022,830 11.85 12.04 11.85 325,000 0 6.3
03/09/2015
11.85
 2,262,090 11.79 11.91 11.67 510,000 740,980 -4.4
01/09/2015
11.79
 1,983,550 11.91 12.04 11.73 300,030 259,020 0.8
31/08/2015
11.91
 2,893,780 12.28 12.34 11.91 433,360 937,580 -9.8
28/08/2015
12.28
 2,698,450 11.97 12.34 12.04 482,090 0 9.5
27/08/2015
11.97
 3,333,470 11.54 12.34 11.54 263,000 35,230 4.4
26/08/2015
11.54
 2,015,290 11.05 11.54 10.99 197,390 74,050 2.3
25/08/2015
11.05
 2,225,480 10.80 11.11 10.62 271,050 201,710 1.3
24/08/2015
10.80
 4,033,750 11.60 11.60 10.80 619,380 118,000 9.0
21/08/2015
11.60
 4,507,110 11.91 11.91 11.11 366,000 1,968,720 -29.4
20/08/2015
11.91
 1,576,460 12.22 12.28 11.91 420,010 710,600 -5.7
19/08/2015
12.22
 1,156,260 12.34 12.59 12.04 277,130 156,500 2.4
18/08/2015
12.34
 2,154,410 11.91 12.34 11.85 630,110 338,200 5.8
17/08/2015
11.91
 3,234,770 12.78 12.84 11.91 481,000 414,800 1.2
14/08/2015
12.78
 1,259,280 13.02 13.08 12.65 38,790 47,000 -0.2
13/08/2015
13.02
 2,008,760 13.39 13.39 12.90 144,000 417,750 -5.8
12/08/2015
13.39
 1,848,380 13.58 13.58 13.27 122,930 0 2.7
11/08/2015
13.58
 2,263,780 13.52 13.95 13.46 411,100 100,020 6.9
10/08/2015
13.52
 1,107,160 13.27 13.58 13.27 3,080 27,780 -0.5
07/08/2015
13.27
 1,793,590 13.33 13.39 13.15 81,000 50,000 0.7
06/08/2015
13.33
 1,634,990 13.64 13.76 13.27 76,100 0 1.7
05/08/2015
13.64
 1,402,730 13.46 13.76 13.52 331,020 31,000 6.6
04/08/2015
13.46
 1,873,320 13.64 13.76 13.46 100,000 1,450 2.2
03/08/2015
13.64
 3,681,980 13.89 13.89 13.46 168,210 14,790 3.4
31/07/2015
13.89
 2,175,520 14.07 14.26 13.89 57,000 25,800 0.7
30/07/2015
14.07
 2,077,440 13.89 14.13 13.76 165,400 44,960 2.7
29/07/2015
13.89
 3,538,220 14.20 14.32 13.89 242,840 279,240 -0.8
28/07/2015
14.20
 4,370,370 14.20 14.44 14.20 722,300 36,210 15.9
27/07/2015
14.20
 2,852,930 14.01 14.38 13.95 372,930 78,790 6.8
24/07/2015
14.01
 2,210,800 14.07 14.13 13.89 56,000 10,480 1.0
23/07/2015
14.07
 5,116,250 14.20 14.50 14.07 315,450 372,670 -1.3
22/07/2015
14.20
 3,956,220 13.70 14.20 13.58 972,050 202,930 17.4
21/07/2015
13.70
 4,134,150 13.70 14.01 13.58 446,800 99,000 7.8
20/07/2015
13.70
 3,056,220 13.46 13.76 13.15 618,510 260 13.5
17/07/2015
13.46
 2,211,460 13.33 13.70 13.33 596,900 76,950 11.4
16/07/2015
13.33
 5,208,580 13.58 13.58 13.15 545,000 2,757,790 -47.7
15/07/2015
13.58
 8,953,790 14.01 14.20 13.58 408,140 3,892,220 -78.6
14/07/2015
14.01
 3,737,550 14.20 14.32 13.70 47,100 23,000 0.6
13/07/2015
14.20
 3,761,920 13.76 14.38 13.64 531,200 330,300 4.5
10/07/2015
13.76
 5,603,650 12.96 13.76 13.08 388,200 7,800 8.3
09/07/2015
12.96
 2,720,190 13.08 13.15 12.71 1,109,018 1,159,878 -1.0
08/07/2015
13.08
 5,140,610 12.84 13.39 12.59 192,540 505,330 -6.6
07/07/2015
12.84
 5,002,440 12.53 13.27 12.28 376,850 262,600 2.2
06/07/2015
12.53
 3,852,320 12.41 12.65 12.34 852,260 135,500 14.5
03/07/2015
12.41
 4,068,250 12.22 12.90 12.34 135,000 130,500 0.1
02/07/2015
12.22
 4,173,150 11.60 12.34 11.48 160,000 1,247,270 -20.7
01/07/2015
11.60
 3,646,570 11.85 11.85 11.42 276,190 1,048,020 -14.6
30/06/2015
11.85
 1,842,780 11.97 12.10 11.79 255,700 54,060 3.9
29/06/2015
11.97
 2,102,880 11.85 11.97 11.60 236,960 13,000 4.3
26/06/2015
11.85
 3,404,590 12.28 12.34 11.85 260,360 367,110 -2.2
25/06/2015
12.28
 3,857,340 12.53 12.53 12.28 481,220 2,028,550 -31.0
24/06/2015
12.53
 3,586,680 12.71 12.71 12.47 751,020 1,527,860 -15.8
23/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
23/06/2015
12.71
 3,156,940 12.47 12.84 12.59 607,960 425,880 3.8
22/06/2015
12.47
 2,318,820 12.23 12.53 12.29 200,220 0 4.2
19/06/2015
12.23
 2,629,920 12.17 12.47 12.17 285,660 182,160 2.2
18/06/2015
12.17
 1,667,290 12.23 12.29 12.00 228,300 56,580 3.6

Chính sách bảo mật | Điều khoản sử dụng |