Ngân hàng TMCP Công Thương Việt Nam (ctg)

36.80
0.05
(0.14%)
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)
17/06/2015
12.23
 1,595,450 12.11 12.29 11.94 299,000 0 6.2
16/06/2015
12.11
 2,937,050 12.23 12.53 12.11 465,510 70,600 8.3
15/06/2015
12.23
 4,816,390 11.53 12.23 11.59 253,200 0 5.1
12/06/2015
11.53
 1,950,860 11.35 11.64 11.41 0 31,170 -0.6
11/06/2015
11.35
 1,632,620 11.41 11.59 11.29 232,200 260,280 -0.5
10/06/2015
11.41
 2,395,630 11.53 11.59 11.17 0 700,000 -13.5
09/06/2015
11.53
 2,453,280 11.70 11.88 11.41 0 0 0
08/06/2015
11.70
 3,490,520 11.53 12.00 11.64 132,010 238,060 -2.1
05/06/2015
11.53
 1,983,710 11.00 11.64 11.00 0 0 0
04/06/2015
11.00
 3,134,610 11.06 11.23 10.88 4,010 539,000 -10.1
03/06/2015
11.06
 2,400,730 11.23 11.41 11.06 308,580 1,096,960 -15.0
02/06/2015
11.23
 3,005,220 11.59 11.76 11.23 115,000 46,400 1.3
01/06/2015
11.59
 2,563,900 11.47 11.88 11.41 100,050 156,210 -1.1
29/05/2015
11.47
 2,915,260 11.59 11.76 11.41 1,188,670 671,280 10.1
28/05/2015
11.59
 2,942,590 11.11 11.88 11.00 63,060 28,690 0.7
27/05/2015
11.11
 2,088,700 11.06 11.23 10.94 49,810 56,000 -0.1
26/05/2015
11.06
 2,748,290 10.82 11.11 10.76 221,970 89,590 2.5
25/05/2015
10.82
 1,249,000 10.64 10.82 10.64 126,930 0 2.3
22/05/2015
10.64
 1,733,660 10.47 10.70 10.41 106,500 10,000 1.7
21/05/2015
10.47
 1,532,780 10.35 10.59 10.29 0 5,000 -0.1
20/05/2015
10.35
 1,165,710 10.17 10.59 10.12 151,660 5,000 2.6
19/05/2015
10.17
 553,960 9.94 10.17 10.00 1,690 160 0.0
18/05/2015
9.94
 1,826,210 10.23 10.29 9.94 451,360 165,000 5.0
15/05/2015
10.23
 310,460 10.53 10.53 10.23 30,300 0 0.5
14/05/2015
10.53
 884,200 10.29 10.53 10.23 369,100 210 6.5
13/05/2015
10.29
 974,300 10.41 10.41 10.12 499,630 106,830 6.9
12/05/2015
10.41
 1,294,400 10.53 10.53 10.23 639,900 230,640 7.2
11/05/2015
10.53
 531,620 10.70 10.70 10.53 70,980 5,700 1.2
08/05/2015
10.70
 1,917,700 10.53 10.70 10.41 889,530 6,060 15.9
07/05/2015
10.53
 812,500 10.35 10.59 10.23 364,960 40,420 5.8
06/05/2015
10.35
 1,862,860 10.41 10.53 10.29 1,573,940 174,450 24.9
05/05/2015
10.41
 2,319,480 10.00 10.47 9.94 1,792,050 263,070 26.7
04/05/2015
10.00
 2,061,730 10.59 10.59 10.00 1,049,460 424,800 10.9
27/04/2015
10.59
 2,147,400 10.41 10.70 10.41 1,013,640 9,000 18.0
24/04/2015
10.41
 1,127,530 10.41 10.53 10.35 716,070 289,420 7.6
23/04/2015
10.41
 1,926,830 10.35 10.47 10.23 1,253,200 9,000 21.8
22/04/2015
10.35
 3,611,600 10.59 10.59 10.23 661,920 0 11.7
21/04/2015
10.59
 2,514,940 10.64 10.82 10.59 1,199,000 2,000 21.8
20/04/2015
10.64
 1,836,360 10.70 10.70 10.53 1,110,740 2,500 20.1
17/04/2015
10.70
 2,598,370 10.82 10.88 10.70 940,030 234,050 12.9
16/04/2015
10.82
 3,375,990 10.64 10.82 10.59 621,320 554,150 1.1
15/04/2015
10.64
 2,260,390 10.53 10.70 10.41 465,850 0 8.3
14/04/2015
10.53
 4,305,010 10.64 10.88 10.53 742,190 7,000 13.4
13/04/2015
10.64
 2,438,300 10.59 10.70 10.47 643,350 3,000 11.6
10/04/2015
10.59
 3,715,810 10.47 10.82 10.47 495,140 7,530 8.8
09/04/2015
10.47
 3,777,930 10.17 10.47 10.12 570,000 828,690 -4.5
08/04/2015
10.17
 3,135,460 10.17 10.35 10.12 430,000 0 7.5
07/04/2015
10.17
 4,400,850 10.12 10.29 10.00 423,030 3,000 7.3
06/04/2015
10.12
 1,371,940 10.23 10.29 10.12 343,000 2,000 5.9
03/04/2015
10.23
 1,682,620 10.29 10.41 10.23 221,000 0 3.9
02/04/2015
10.29
 1,971,180 10.00 10.29 9.94 365,520 67,090 5.2
01/04/2015
10.00
 1,875,640 10.17 10.29 9.94 312,430 39,580 4.7
31/03/2015
10.17
 1,826,250 10.12 10.29 10.06 389,340 417,780 -0.5
30/03/2015
10.12
 1,767,530 10.35 10.41 10.00 202,280 130,450 1.3
27/03/2015
10.35
 1,610,890 10.41 10.59 10.29 443,410 209,380 4.2
26/03/2015
10.41
 2,959,950 10.47 10.70 10.35 510,000 1,083,540 -10.3
25/03/2015
10.47
 1,890,350 10.29 10.59 10.29 528,280 119,060 7.1
24/03/2015
10.29
 2,480,420 10.35 10.41 10.06 528,280 119,060 7.1
23/03/2015
10.35
 2,208,570 10.64 10.76 10.35 455,200 3,540 8.1
20/03/2015
10.64
 1,861,370 10.59 10.70 10.53 285,590 7,610 5.0
19/03/2015
10.59
 1,435,880 10.70 10.82 10.59 305,010 2,000 5.5
18/03/2015
10.70
 3,107,150 11.00 11.00 10.64 310,100 446,790 -2.5
17/03/2015
11.00
 1,352,350 11.06 11.17 11.00 260,000 227,500 0.6
16/03/2015
11.06
 1,271,600 11.23 11.23 11.06 451,560 180,000 5.1
13/03/2015
11.23
 2,384,000 11.11 11.35 11.17 288,290 0 5.5
12/03/2015
11.11
 1,449,350 11.06 11.23 11.06 355,900 10,000 6.6
11/03/2015
11.06
 2,729,100 11.06 11.35 10.94 213,880 0 4.0
10/03/2015
11.06
 1,198,040 11.00 11.17 10.94 280,070 47,300 4.4
09/03/2015
11.00
 1,474,230 11.23 11.29 11.00 250,000 373,430 -2.4
06/03/2015
11.23
 3,719,690 11.06 11.47 10.88 568,260 363,830 3.8
05/03/2015
11.06
 2,596,370 11.29 11.41 11.06 633,710 267,880 6.9
04/03/2015
11.29
 2,945,900 11.29 11.41 11.11 524,560 2,120 10.0
03/03/2015
11.29
 3,722,080 11.23 11.47 11.17 1,055,010 140,780 17.6
02/03/2015
11.23
 3,074,520 11.41 11.41 11.06 718,700 0 13.7
27/02/2015
11.41
 4,198,410 11.41 11.53 11.17 2,010,900 740,040 24.6
26/02/2015
11.41
 4,149,580 11.06 11.41 11.11 550,000 6,000 10.4
25/02/2015
11.06
 5,562,180 10.94 11.47 11.06 2,223,090 10,000 42.4
24/02/2015
10.94
 1,821,450 10.47 11.00 10.59 253,810 10,300 4.5
13/02/2015
10.47
 2,026,230 10.53 10.64 10.41 341,000 2,000 6.1
12/02/2015
10.53
 2,652,870 10.82 10.94 10.47 536,210 22,790 9.4
11/02/2015
10.82
 2,654,890 10.82 10.94 10.64 1,023,700 25,000 18.4
10/02/2015
10.82
 2,715,190 10.47 10.88 10.47 817,060 53,650 13.9
09/02/2015
10.47
 3,786,930 10.41 10.70 10.29 1,325,740 18,410 23.4
06/02/2015
10.41
 3,178,500 10.06 10.53 10.06 875,750 13,000 15.0
05/02/2015
10.06
 3,311,850 9.53 10.06 9.59 851,660 4,000 14.2
04/02/2015
9.53
 3,613,050 9.88 9.88 9.23 68,800 7,120 1.0
03/02/2015
9.88
 3,433,500 10.59 10.70 9.88 123,790 83,000 0.7
02/02/2015
10.59
 2,519,910 10.59 10.88 10.35 240,000 247,610 -0.1
30/01/2015
10.59
 3,180,240 11.06 11.06 10.47 14,000 431,390 -7.5
29/01/2015
11.06
 4,276,430 11.00 11.47 10.88 608,340 695,290 -1.7
28/01/2015
11.00
 5,743,830 10.29 11.00 10.29 1,023,270 262,100 14.0
27/01/2015
10.29
 4,379,550 10.06 10.47 9.88 770,500 201,000 10.0
26/01/2015
10.06
 2,945,000 9.76 10.17 9.82 436,370 47,100 6.6
23/01/2015
9.76
 1,957,260 9.47 10.00 9.64 413,000 65,250 5.8
22/01/2015
9.47
 2,685,500 8.88 9.47 8.76 385,000 22,000 5.7
21/01/2015
8.88
 809,640 9.06 9.06 8.88 149,100 3,000 2.2
20/01/2015
9.06
 414,530 9.23 9.23 9.06 1,000 10,500 -0.1
19/01/2015
9.23
 1,796,540 9.00 9.35 9.12 215,070 32,000 2.9
16/01/2015
9.00
 1,185,270 8.94 9.12 8.82 287,800 52,620 3.6
15/01/2015
8.94
 711,250 9.06 9.29 8.94 0 9,070 -0.1

Chính sách bảo mật | Điều khoản sử dụng |