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)
28/03/2014
9.40
 796,870 9.34 9.45 9.29 8,000 324,400 -5.4
27/03/2014
9.34
 1,340,050 9.40 9.40 9.23 65,800 8,000 1.0
26/03/2014
9.40
 1,870,400 9.67 9.67 9.40 500 34,440 -0.6
25/03/2014
9.67
 2,245,650 9.73 9.78 9.62 126,000 510 2.2
24/03/2014
9.73
 2,435,290 9.51 9.73 9.56 227,000 321,840 -1.7
21/03/2014
9.51
 1,469,890 9.40 9.56 9.45 108,300 336,820 -4.0
20/03/2014
9.40
 1,122,840 9.45 9.56 9.34 15,030 170,680 -2.7
19/03/2014
9.45
 1,601,500 9.23 9.51 9.29 10,000 232,600 -3.8
18/03/2014
9.23
 1,222,190 9.29 9.34 9.23 3,000 50,000 -0.8
17/03/2014
9.29
 1,207,050 9.23 9.34 9.23 193,310 3,880 3.2
14/03/2014
9.23
 919,120 9.23 9.34 9.23 300,000 4,150 5.0
13/03/2014
9.23
 806,990 9.23 9.29 9.18 52,800 38,690 0.2
12/03/2014
9.23
 1,042,030 9.34 9.34 9.23 86,900 290,000 -3.4
11/03/2014
9.34
 1,241,880 9.34 9.40 9.29 95,000 350,000 -4.3
10/03/2014
9.34
 1,135,680 9.34 9.40 9.34 0 500,000 -8.5
07/03/2014
9.34
 1,247,120 9.29 9.40 9.23 102,360 500,000 -6.7
06/03/2014
9.29
 1,282,230 9.29 9.34 9.23 107,500 503,830 -6.7
05/03/2014
9.29
 709,390 9.29 9.40 9.23 6,900 0 0.1
04/03/2014
9.29
 1,303,770 9.40 9.40 9.18 155,200 50,080 1.8
03/03/2014
9.40
 1,523,820 9.67 9.67 9.34 109,070 7,670 1.7
28/02/2014
9.67
 2,137,060 9.51 9.67 9.51 1,557,980 308,000 21.8
27/02/2014
9.51
 5,154,590 9.34 9.78 9.34 741,010 1,287,890 -9.6
26/02/2014
9.34
 2,460,830 9.18 9.45 9.23 63,500 220,000 -2.7
25/02/2014
9.18
 1,149,450 9.23 9.29 9.12 35,400 19,000 0.3
24/02/2014
9.23
 531,630 9.23 9.34 9.18 600 31,000 -0.5
21/02/2014
9.23
 526,060 9.29 9.29 9.12 73,330 100 1.2
20/02/2014
9.29
 2,711,220 9.18 9.56 9.18 99,090 165,500 -1.2
19/02/2014
9.18
 1,594,050 9.23 9.29 9.12 26,000 1,000 0.4
18/02/2014
9.23
 1,753,240 9.23 9.29 9.12 29,300 330,000 -5.0
17/02/2014
9.23
 814,840 9.29 9.29 9.18 26,000 0 0.4
14/02/2014
9.29
 1,317,080 9.29 9.40 9.23 33,720 2,000 0.5
13/02/2014
9.29
 1,328,140 9.18 9.29 9.18 70,300 11,000 1.0
12/02/2014
9.18
 882,890 9.12 9.23 9.12 6,000 0 0.1
11/02/2014
9.12
 1,443,630 9.12 9.29 9.07 158,060 1,000 2.6
10/02/2014
9.12
 1,136,920 9.18 9.23 9.07 6,000 39,000 -0.5
07/02/2014
9.18
 573,240 9.23 9.29 9.12 1,590 4,000 -0.0
06/02/2014
9.23
 740,790 9.29 9.29 9.12 1,000 172,740 -2.9
27/01/2014
9.29
 421,920 9.29 9.40 9.23 150 6,000 -0.1
24/01/2014
9.29
 979,250 9.40 9.51 9.23 152,000 0 2.6
23/01/2014
9.40
 1,869,230 9.18 9.56 9.12 0 25,000 -0.4
22/01/2014
9.18
 1,524,570 9.07 9.18 8.96 417,560 18,000 6.6
21/01/2014
9.07
 439,370 8.96 9.07 8.96 104,640 12,000 1.5
20/01/2014
8.96
 680,960 8.96 9.07 8.96 56,500 10,000 0.8
17/01/2014
8.96
 2,208,550 8.79 9.12 8.79 125,000 41,120 1.4
16/01/2014
8.79
 862,350 8.90 8.90 8.79 28,050 7,000 0.3
15/01/2014
8.90
 777,170 8.90 8.90 8.85 114,300 2,280 1.8
14/01/2014
8.90
 555,810 8.90 8.96 8.85 80,000 83,990 -0.1
13/01/2014
8.90
 945,410 8.90 8.96 8.85 4,660 0 0.1
10/01/2014
8.90
 1,561,860 8.96 9.01 8.90 103,500 20,000 1.4
09/01/2014
8.96
 639,000 9.01 9.01 8.96 50,000 0 0.8
08/01/2014
9.01
 861,290 9.07 9.12 8.96 31,100 4,000 0.4
07/01/2014
9.07
 1,544,480 8.90 9.29 9.07 5,000 13,710 -0.1
06/01/2014
8.90
 323,570 8.96 9.01 8.90 1,000 0 0.0
03/01/2014
8.96
 405,640 9.01 9.01 8.85 400 0 0.0
02/01/2014
9.01
 156,420 8.90 9.07 8.96 0 5,000 -0.1
31/12/2013
8.90
 375,050 8.79 8.96 8.74 500 0 0.0
30/12/2013
8.79
 695,450 8.96 8.96 8.79 4,570 198,570 -3.1
27/12/2013
8.96
 334,940 9.07 9.07 8.96 15,290 700 0.2
26/12/2013
9.07
 267,420 9.07 9.12 9.01 8,600 4,200 0.1
25/12/2013
9.07
 212,740 9.12 9.12 9.01 2,350 0 0.0
24/12/2013
9.12
 768,970 9.18 9.18 9.07 2,700 0 0.0
23/12/2013
9.18
 173,680 9.18 9.23 9.18 10,500 0 0.2
20/12/2013
9.18
 260,420 9.18 9.23 9.12 17,490 1,936,550 -30.9
19/12/2013
9.18
 572,270 9.18 9.29 9.12 41,480 20,810 0.3
18/12/2013
9.18
 358,020 9.23 9.23 9.12 18,000 0 0.3
17/12/2013
9.23
 894,590 9.29 9.29 9.12 56,560 687,470 -10.6
16/12/2013
9.29
 191,020 9.29 9.34 9.23 0 0 0
13/12/2013
9.29
 332,290 9.29 9.34 9.23 10,000 2,018,900 -32.6
12/12/2013
9.29
 466,380 9.29 9.29 9.23 0 30,500 -0.5
11/12/2013
9.29
 596,550 9.40 9.40 9.29 196,450 3,000 3.3
10/12/2013
9.40
 332,260 9.40 9.40 9.34 3,000 73,120 -1.2
09/12/2013
9.40
 272,670 9.45 9.45 9.40 22,200 0 0.4
06/12/2013
9.45
 1,092,140 9.40 9.45 9.34 265,620 9,000 4.4
05/12/2013
9.40
 575,030 9.45 9.45 9.34 189,000 59,180 2.2
04/12/2013
9.45
 776,500 9.40 9.45 9.40 250,200 0 4.3
03/12/2013
9.40
 909,460 9.51 9.51 9.34 3,000 55,000 -0.9
02/12/2013
9.51
 251,300 9.45 9.51 9.45 116,000 0 2.0
29/11/2013
9.45
 373,380 9.45 9.51 9.45 180,980 62,430 2.0
28/11/2013
9.45
 471,800 9.45 9.56 9.40 167,820 8,130 2.8
27/11/2013
9.45
 579,030 9.45 9.51 9.40 335,300 109,000 3.9
26/11/2013
9.45
 1,100,920 9.40 9.45 9.34 646,140 489,030 2.7
25/11/2013
9.40
 225,870 9.40 9.45 9.40 74,740 20,000 0.9
22/11/2013
9.40
 302,800 9.40 9.45 9.40 102,000 0 1.7
21/11/2013
9.40
 987,420 9.40 9.51 9.40 201,200 209,240 -0.1
20/11/2013
9.40
 385,430 9.45 9.45 9.34 1,002,500 1,203,130 -3.4
19/11/2013
9.45
 313,400 9.45 9.51 9.45 1,000 104,470 -1.8
18/11/2013
9.45
 373,520 9.45 9.51 9.40 6,250 29,000 -0.4
15/11/2013
9.45
 428,120 9.40 9.51 9.40 33,600 10,000 0.4
14/11/2013
9.40
 240,560 9.40 9.45 9.34 0 10,460 -0.2
13/11/2013
9.40
 328,310 9.45 9.45 9.40 5,000 0 0.1
12/11/2013
9.45
 495,820 9.51 9.51 9.40 52,800 81,200 -0.5
11/11/2013
9.51
 698,170 9.51 9.51 9.40 6,100 28,000 -0.4
08/11/2013
9.51
 368,550 9.51 9.51 9.40 3,000 0 0.1
07/11/2013
9.51
 322,950 9.51 9.56 9.45 0 8,000 -0.1
06/11/2013
9.51
 412,070 9.51 9.56 9.45 5,000 1,000 0.1
05/11/2013
9.51
 277,730 9.56 9.56 9.45 0 0 0
04/11/2013
9.56
 432,580 9.62 9.62 9.51 7,660 0 0.1
01/11/2013
9.62
 244,880 9.56 9.67 9.56 15,960 17,600 -0.0
31/10/2013
9.56
 209,580 9.73 9.73 9.56 10 3,000 -0.1
30/10/2013
9.73
 1,079,510 9.56 9.78 9.56 779,200 2,000 13.7

Chính sách bảo mật | Điều khoản sử dụng |