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
(2024-12-16) 		0.70 1.93% 133,789,500 -6,583,126 -242.2
36.15
38.90
36.75
2 tháng
(2024-11-18) 		3.65 10.96% 234,341,100 2,822,525 85.3
33.30
38.90
36.75
3 tháng
(2024-10-17) 		0.40 1.09% 364,043,600 7,954,572 264.7
33.10
38.90
36.75
6 tháng
(2024-07-19) 		3.55 10.63% 878,249,900 27,693,547 925.1
30.15
38.90
36.75
12 tháng
(2024-01-22) 		4.30 13.17% 1,941,235,600 -33,425,743 -1,069.6
30.15
38.90
36.75
24 tháng
(2023-01-27) 		9.79 36.04% 3,057,962,100 -85,515,261 -2,497.6
24.52
38.90
36.75
36 tháng
(2022-02-07) 		4.46 13.74% 4,365,847,100 24,592,961 262.9
17.72
38.90
36.75
60 tháng
(2020-02-11) 		18.43 99.56% 9,493,126,260 -101,688,468 -5,376.5
11.48
38.90
36.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/04/2014
8.79
 405,570 8.79 8.90 8.74 22,920 0 0.4
22/04/2014
8.79
 587,700 8.57 8.79 8.57 8,000 2,000 0.1
21/04/2014
8.57
 768,040 8.68 8.74 8.57 21,600 1,000 0.3
18/04/2014
8.68
 581,360 8.85 8.90 8.68 100 950 -0.0
17/04/2014
8.85
 547,020 8.79 8.96 8.79 134,200 76,000 0.9
16/04/2014
8.79
 1,513,510 8.90 8.90 8.68 186,600 0 3.0
15/04/2014
8.90
 915,260 9.07 9.12 8.90 18,130 0 0.3
14/04/2014
9.07
 483,100 9.12 9.18 9.07 131,180 0 2.2
11/04/2014
9.12
 651,650 9.23 9.23 9.12 49,970 0 0.8
10/04/2014
9.23
 516,120 9.18 9.23 9.12 68,000 20,160 0.8
08/04/2014
9.18
 830,580 9.18 9.23 9.18 30,000 4,000 0.4
07/04/2014
9.18
 2,084,000 9.23 9.23 9.12 79,600 3,000 1.3
04/04/2014
9.23
 308,550 9.23 9.29 9.18 23,600 0 0.4
03/04/2014
9.23
 387,770 9.12 9.29 9.12 0 0 0
02/04/2014
9.12
 1,336,010 9.12 9.23 9.07 121,000 26,030 1.6
01/04/2014
9.12
 767,310 9.29 9.29 9.12 4,000 20,000 -0.3
31/03/2014
9.29
 717,040 9.40 9.40 9.23 147,570 30,200 2.0

Chính sách bảo mật | Điều khoản sử dụng |