Ngân hàng TMCP Công Thương Việt Nam (ctg)

36
0
(0%)
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
(2024-08-20) 		2.50 7.53% 190,889,600 15,902,184 546.9
33.20
36
36
2 tháng
(2024-07-22) 		2.05 6.09% 330,808,000 20,267,243 688.1
30.15
36
36
3 tháng
(2024-06-21) 		3.50 10.87% 456,633,200 19,033,989 654.0
30.15
36
36
6 tháng
(2024-03-25) 		1 2.88% 1,019,836,900 -42,251,710 -1,351.8
30.15
36
36
12 tháng
(2023-09-25) 		9.03 33.86% 1,777,932,000 -43,558,833 -1,346.4
24.52
36.45
36
24 tháng
(2022-09-30) 		14.94 71.95% 2,999,065,900 -23,853,581 -868.0
17.72
36.45
36
36 tháng
(2021-10-05) 		9.93 38.53% 4,769,704,200 90,187,768 2,489.0
17.72
36.45
36
60 tháng
(2019-10-16) 		21.09 144.31% 9,305,197,530 -118,123,682 -5,763.4
11.48
36.82
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2014
8.59
 492,400 8.59 8.64 8.53 11,180 93,960 -1.2
16/09/2014
8.59
 428,090 8.59 8.59 8.47 0 21,300 -0.3
15/09/2014
8.59
 223,240 8.59 8.64 8.53 3,000 0 0.0
12/09/2014
8.59
 304,830 8.59 8.70 8.59 53,000 0 0.8
11/09/2014
8.59
 225,600 8.59 8.59 8.53 1,000 29,310 -0.4
10/09/2014
8.59
 299,570 8.59 8.64 8.53 24,100 10 0.4
09/09/2014
8.59
 651,620 8.70 8.76 8.53 141,750 0 2.1
08/09/2014
8.70
 385,630 8.76 8.82 8.70 2,650 100,800 -1.5
05/09/2014
8.76
 369,190 8.76 8.82 8.70 29,490 90,000 -0.9
04/09/2014
8.76
 201,170 8.94 8.94 8.76 8,000 68,510 -0.9
03/09/2014
8.94
 1,229,060 8.70 9.00 8.88 369,530 3,010 5.5
29/08/2014
8.70
 2,808,010 8.59 9.00 8.64 488,290 1,899,820 -20.9
28/08/2014
8.59
 180,230 8.53 8.64 8.53 66,000 0 1.0
27/08/2014
8.53
 210,550 8.64 8.64 8.53 67,120 0 1.0
26/08/2014
8.64
 223,200 8.59 8.64 8.53 113,350 1,650 1.6
25/08/2014
8.59
 377,990 8.53 8.64 8.59 120,240 0 1.8
22/08/2014
8.53
 325,950 8.53 8.59 8.53 4,540 500 0.1
21/08/2014
8.53
 211,340 8.53 8.59 8.47 0 3,000 -0.0
20/08/2014
8.53
 285,330 8.53 8.59 8.53 236,570 215,000 0.3
19/08/2014
8.53
 255,530 8.53 8.64 8.53 2,000 1,770 0.0
18/08/2014
8.53
 289,510 8.59 8.59 8.53 1,000 10,000 -0.1
15/08/2014
8.59
 389,270 8.59 8.64 8.53 8,000 0 0.1
14/08/2014
8.59
 242,900 8.59 8.64 8.53 20,000 80,000 -0.9
13/08/2014
8.59
 256,380 8.59 8.64 8.53 0 10,300 -0.1
12/08/2014
8.59
 204,510 8.59 8.64 8.53 6,320 54,000 -0.7
11/08/2014
8.59
 194,320 8.59 8.64 8.59 67,000 13,500 0.8
08/08/2014
8.59
 221,280 8.59 8.64 8.53 7,000 100,000 -1.4
07/08/2014
8.59
 94,090 8.59 8.64 8.53 0 1,000 -0.0
06/08/2014
8.59
 122,680 8.64 8.64 8.59 14,110 0 0.2
05/08/2014
8.64
 254,720 8.59 8.64 8.53 11,110 590 0.2
04/08/2014
8.59
 259,070 8.64 8.64 8.59 2,000 100,010 -1.4
01/08/2014
8.64
 187,800 8.64 8.64 8.59 39,000 6,180 0.5
31/07/2014
8.64
 169,480 8.53 8.64 8.53 1,000 5,500 -0.1
30/07/2014
8.53
 187,060 8.59 8.64 8.53 14,200 30,000 -0.2
29/07/2014
8.59
 169,860 8.59 8.59 8.53 2,200 5,000 -0.0
28/07/2014
8.59
 303,680 8.59 8.64 8.53 31,000 1,750 0.4
25/07/2014
8.59
 289,720 8.70 8.70 8.59 58,420 0 0.9
24/07/2014
8.70
 548,350 8.59 8.76 8.59 109,020 510 1.6
23/07/2014
8.59
 94,260 8.59 8.64 8.59 6,500 1,000 0.1
22/07/2014
8.59
 208,540 8.64 8.64 8.59 0 4,860 -0.1
21/07/2014
8.64
 348,410 8.70 8.76 8.59 160,420 0 2.4
18/07/2014
8.70
 542,890 8.59 8.76 8.59 299,600 0 4.4
17/07/2014
8.59
 213,390 8.64 8.70 8.59 0 3,000 -0.0
16/07/2014
8.64
 460,700 8.64 8.76 8.64 74,800 0 1.1
15/07/2014
8.64
 420,890 8.64 8.70 8.59 45,000 50,080 -0.1
14/07/2014
8.64
 99,620 8.59 8.64 8.59 12,510 0 0.2
11/07/2014
8.59
 255,060 8.59 8.64 8.53 25,280 4,000 0.3
10/07/2014
8.59
 464,290 8.70 8.70 8.59 123,300 79,170 0.6
09/07/2014
8.70
 351,780 8.64 8.70 8.59 125,000 0 1.8
08/07/2014
8.64
 450,930 8.64 8.70 8.59 214,810 8,000 3.0
07/07/2014
8.64
 334,300 8.64 8.70 8.59 118,000 0 1.7
04/07/2014
8.64
 476,310 8.64 8.70 8.59 185,060 1,000 2.7
03/07/2014
8.64
 445,310 8.53 8.64 8.53 152,300 34,900 1.7
02/07/2014
8.53
 306,790 8.59 8.59 8.47 7,160 2,040 0.1
01/07/2014
8.59
 253,680 8.53 8.59 8.47 47,060 5,000 0.6
30/06/2014
8.53
 324,720 8.59 8.64 8.53 5,000 19,000 -0.2
27/06/2014
8.59
 152,870 8.59 8.64 8.53 12,500 0 0.2
26/06/2014
8.59
 400,430 8.64 8.70 8.59 92,480 0 1.4
25/06/2014
8.64
 206,200 8.70 8.70 8.64 6,820 0 0.1
24/06/2014
8.70
 348,350 8.64 8.70 8.59 120,500 13,450 1.6
23/06/2014
8.64
 108,700 8.64 8.64 8.59 63,050 300 0.9
20/06/2014
8.64
 203,700 8.64 8.64 8.59 109,800 6,290 1.5
19/06/2014
8.64
 238,390 8.70 8.70 8.59 170,440 0 2.5
18/06/2014
8.70
 384,560 8.64 8.70 8.64 263,940 0 3.9
17/06/2014
8.64
 145,730 8.59 8.64 8.59 278,690 196,270 1.2
16/06/2014
8.59
 189,300 8.64 8.70 8.59 641,210 554,310 1.3
13/06/2014
8.64
 268,700 8.59 8.70 8.53 101,500 11,700 1.3
12/06/2014
8.59
 472,840 8.59 8.64 8.59 118,450 166,550 -0.7
11/06/2014
8.59
 105,820 8.53 8.59 8.53 1,000 8,600 -0.1
10/06/2014
8.53
 267,910 8.64 8.64 8.53 32,650 14,600 0.3
09/06/2014
8.64
 307,390 8.59 8.70 8.53 74,580 7,000 1.0
06/06/2014
8.59
 123,700 8.59 8.59 8.53 4,200 0 0.1
05/06/2014
8.59
 149,210 8.53 8.59 8.47 74,710 0 1.1
04/06/2014
8.53
 221,210 8.59 8.64 8.53 7,000 0 0.1
03/06/2014
8.59
 127,840 8.70 8.70 8.59 9,660 0 0.1
02/06/2014
8.70
 208,430 8.76 8.82 8.64 73,830 0 1.1
30/05/2014
8.76
 233,090 8.70 8.76 8.64 86,960 0 1.3
29/05/2014
8.70
 309,790 8.70 8.76 8.70 185,750 0 2.7
28/05/2014
8.70
 323,250 8.70 8.82 8.70 162,110 0 2.4
27/05/2014
8.70
 523,080 8.59 8.76 8.59 173,910 106,200 1.0
26/05/2014
8.59
 260,610 8.64 8.64 8.53 82,710 0 1.2
23/05/2014
8.64
 151,990 8.59 8.70 8.59 52,300 51,860 0.0
22/05/2014
8.59
 482,210 8.82 8.82 8.59 182,500 11,800 2.5
21/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2014
8.82
 575,560 8.41 8.82 8.59 14,500 0 0.2
20/05/2014
8.41
 464,210 8.41 8.46 8.35 10 74,000 -1.1
19/05/2014
8.41
 588,870 8.46 8.52 8.41 4,110 3,000 0.0
16/05/2014
8.46
 356,220 8.35 8.46 8.24 0 2,000 -0.0
15/05/2014
8.35
 580,130 8.57 8.63 8.35 223,130 102,410 1.9
14/05/2014
8.57
 657,380 8.19 8.57 8.19 220,890 0 3.4
13/05/2014
8.19
 648,740 8.19 8.24 8.13 68,900 0 1.0
12/05/2014
8.19
 877,670 8.52 8.52 8.13 10,150 171,500 -2.4
09/05/2014
8.52
 707,540 8.19 8.52 8.19 250 8,000 -0.1
08/05/2014
8.19
 1,202,350 8.63 8.63 8.08 44,100 0 0.7
07/05/2014
8.63
 252,730 8.52 8.63 8.41 146,000 0 2.3
06/05/2014
8.52
 777,820 8.52 8.57 8.35 351,260 2,000 5.4
05/05/2014
8.52
 452,070 8.68 8.74 8.52 259,020 55,280 3.2
29/04/2014
8.68
 412,680 8.68 8.74 8.63 145,000 0 2.3
28/04/2014
8.68
 146,390 8.68 8.74 8.63 12,600 0 0.2
25/04/2014
8.68
 304,020 8.74 8.79 8.68 64,620 91,160 -0.4
24/04/2014
8.74
 152,630 8.79 8.79 8.68 8,620 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |