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)
14/01/2015
9.06
 1,305,200 9.12 9.35 8.88 10,800 65,000 -0.8
13/01/2015
9.12
 1,432,010 8.64 9.23 8.70 210,900 124,100 1.3
12/01/2015
8.64
 2,085,400 8.53 8.88 8.53 151,600 1,031,730 -13.0
09/01/2015
8.53
 867,510 8.29 8.64 8.35 26,520 306,750 -4.0
08/01/2015
8.29
 303,670 8.47 8.47 8.29 57,000 227,470 -2.4
07/01/2015
8.47
 467,590 8.23 8.53 8.23 5,180 3,000 0.0
06/01/2015
8.23
 125,010 8.17 8.41 8.12 200 9,000 -0.1
05/01/2015
8.17
 60,490 8.12 8.23 8.12 500 2,500 -0.0
31/12/2014
8.12
 94,340 8.06 8.17 8.06 0 0 0
30/12/2014
8.06
 140,600 8.06 8.06 8.00 0 32,380 -0.4
29/12/2014
8.06
 151,140 8.06 8.12 8.00 9,500 300 0.1
26/12/2014
8.06
 215,910 8.12 8.17 8.00 9,980 0 0.1
25/12/2014
8.12
 215,550 8.12 8.12 8.06 100 23,700 -0.3
24/12/2014
8.12
 252,400 8.23 8.35 8.12 11,000 0 0.2
23/12/2014
8.23
 39,840 8.29 8.35 8.17 0 0 0
22/12/2014
8.29
 112,650 8.17 8.35 8.12 66,550 10,000 0.8
19/12/2014
8.17
 165,770 8.17 8.23 8.12 85,230 15,000 1.0
18/12/2014
8.17
 59,140 8.12 8.23 8.12 0 3,910 -0.1
17/12/2014
8.12
 584,830 8.23 8.29 8.06 300 2,500 -0.0
16/12/2014
8.23
 192,150 8.35 8.35 8.23 3,000 0 0.0
15/12/2014
8.35
 30,400 8.41 8.41 8.35 0 1,550 -0.0
12/12/2014
8.41
 73,430 8.35 8.41 8.35 13,880 10,040 0.1
11/12/2014
8.35
 188,440 8.35 8.41 8.35 96,810 118,600 -0.3
10/12/2014
8.35
 410,030 8.35 8.41 8.29 208,170 28,510 2.6
09/12/2014
8.35
 322,960 8.47 8.47 8.35 300,000 134,000 2.4
08/12/2014
8.47
 209,000 8.53 8.53 8.35 104,500 123,300 -0.3
05/12/2014
8.53
 512,610 8.53 8.70 8.53 286,000 98,440 2.7
04/12/2014
8.53
 490,330 8.23 8.53 8.23 150,000 5,140 2.1
03/12/2014
8.23
 519,090 8.23 8.35 8.17 2,000 318,250 -4.4
02/12/2014
8.23
 228,410 8.23 8.29 8.23 1,000 126,500 -1.8
01/12/2014
8.23
 229,340 8.23 8.35 8.23 10,350 193,440 -2.6
28/11/2014
8.23
 222,420 8.29 8.35 8.23 49,100 145,000 -1.3
27/11/2014
8.29
 155,020 8.29 8.35 8.23 6,010 112,950 -1.5
26/11/2014
8.29
 87,890 8.29 8.35 8.29 37,160 30,630 0.1
25/11/2014
8.29
 163,850 8.29 8.41 8.29 310 116,050 -1.6
24/11/2014
8.29
 75,010 8.41 8.41 8.29 34,290 14,930 0.3
21/11/2014
8.41
 89,270 8.35 8.47 8.29 58,580 2,000 0.8
20/11/2014
8.35
 131,480 8.29 8.41 8.29 1,000 0 0.0
19/11/2014
8.29
 71,930 8.35 8.41 8.29 4,000 8,000 -0.1
18/11/2014
8.35
 198,890 8.41 8.53 8.35 27,900 60,000 -0.5
17/11/2014
8.41
 105,000 8.41 8.47 8.35 0 9,000 -0.1
14/11/2014
8.41
 143,790 8.47 8.47 8.41 1,660 123,000 -1.7
13/11/2014
8.47
 37,910 8.47 8.53 8.47 100 0 0.0
12/11/2014
8.47
 47,750 8.41 8.53 8.41 640 0 0.0
11/11/2014
8.41
 119,340 8.47 8.53 8.41 15,000 26,800 -0.2
10/11/2014
8.47
 325,200 8.59 8.64 8.47 170,500 209,150 -0.6
07/11/2014
8.59
 75,820 8.59 8.64 8.53 35,200 31,000 0.1
06/11/2014
8.59
 103,530 8.59 8.64 8.53 48,580 22,800 0.4
05/11/2014
8.59
 191,740 8.59 8.64 8.53 124,830 51,350 1.1
04/11/2014
8.59
 237,890 8.59 8.64 8.53 203,070 20,000 2.7
03/11/2014
8.59
 507,890 8.64 8.64 8.59 384,020 51,000 4.9
31/10/2014
8.64
 1,091,960 8.23 8.64 8.17 778,580 368,040 6.1
30/10/2014
8.23
 540,780 8.23 8.35 8.23 198,620 512,870 -4.4
29/10/2014
8.23
 560,130 8.23 8.35 8.23 114,980 418,170 -4.3
28/10/2014
8.23
 514,620 8.29 8.35 8.23 119,540 390,160 -0.0
27/10/2014
8.29
 236,630 8.35 8.41 8.23 66,990 73,500 -0.1
24/10/2014
8.35
 436,910 8.41 8.41 8.29 54,000 273,570 -3.1
23/10/2014
8.41
 83,760 8.41 8.47 8.35 0 0 0
22/10/2014
8.41
 234,770 8.41 8.47 8.41 46,750 100,000 -0.8
21/10/2014
8.41
 261,580 8.41 8.47 8.41 95,000 106,000 -0.2
20/10/2014
8.41
 193,160 8.41 8.47 8.41 11,000 0 0.2
17/10/2014
8.41
 224,080 8.41 8.47 8.41 3,300 0 0.0
16/10/2014
8.41
 337,090 8.53 8.53 8.41 10,000 30,000 -0.3
15/10/2014
8.53
 488,280 8.41 8.53 8.41 92,500 311,610 -3.1
14/10/2014
8.41
 374,970 8.53 8.59 8.41 22,000 266,000 -3.5
13/10/2014
8.53
 165,280 8.59 8.59 8.47 7,920 0 0.1
10/10/2014
8.59
 213,050 8.53 8.64 8.53 0 0 0
09/10/2014
8.53
 139,960 8.59 8.64 8.53 18,680 37,330 -0.3
08/10/2014
8.59
 361,860 8.59 8.64 8.53 169,750 104,610 1.0
07/10/2014
8.59
 287,600 8.59 8.64 8.53 74,000 12,600 0.9
06/10/2014
8.59
 181,140 8.59 8.59 8.53 4,370 0 0.1
03/10/2014
8.59
 125,140 8.64 8.64 8.53 11,000 0 0.2
02/10/2014
8.64
 485,150 8.47 8.64 8.47 151,490 2,000 2.2
01/10/2014
8.47
 253,820 8.47 8.59 8.47 25,710 40,000 -0.2
30/09/2014
8.47
 275,270 8.53 8.59 8.47 33,000 80,000 -0.7
29/09/2014
8.53
 236,700 8.59 8.59 8.53 45,750 10,300 0.5
26/09/2014
8.59
 383,720 8.59 8.64 8.53 128,000 0 1.9
25/09/2014
8.59
 557,480 8.59 8.64 8.53 394,580 57,000 4.9
24/09/2014
8.59
 514,550 8.59 8.64 8.59 920,100 523,320 5.8
23/09/2014
8.59
 456,610 8.53 8.64 8.53 385,550 0 5.6
22/09/2014
8.53
 353,380 8.53 8.64 8.53 312,300 0 4.5
19/09/2014
8.53
 515,740 8.53 8.59 8.53 313,320 7,000 4.4
18/09/2014
8.53
 340,060 8.59 8.59 8.53 0 1,100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |