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)
03/07/2013
9.35
 169,360 9.31 9.45 9.35 32,000 0 0.6
02/07/2013
9.31
 385,640 9.31 9.40 9.31 40 96,480 -1.9
01/07/2013
9.31
 265,280 9.54 9.54 9.31 2,550 76,000 -1.4
28/06/2013
9.54
 3,422,360 9.59 9.74 9.50 8,000 100,000 -1.8
27/06/2013
9.59
 3,602,320 9.35 9.74 9.40 7,100 252,500 -4.9
26/06/2013
9.35
 2,026,210 9.11 9.50 9.11 10,000 232,280 -4.3
25/06/2013
9.11
 2,185,700 9.35 9.35 8.97 79,000 781,790 -13.5
24/06/2013
9.35
 1,769,760 9.31 9.54 9.26 70,000 102,000 -0.6
21/06/2013
9.31
 831,160 9.26 9.31 9.16 3,500 10,000 -0.1
20/06/2013
9.26
 1,246,830 9.35 9.40 9.21 0 283,000 -5.5
19/06/2013
9.35
 1,449,960 9.02 9.45 9.07 12,000 0 0.2
18/06/2013
9.02
 616,920 9.02 9.07 8.92 100 3,500 -0.1
17/06/2013
9.02
 1,217,160 9.21 9.21 9.02 42,610 0 0.8
14/06/2013
9.21
 1,194,500 9.21 9.35 9.16 74,430 0 1.4
13/06/2013
9.21
 883,280 9.31 9.35 9.16 111,000 15,000 1.9
12/06/2013
9.31
 920,610 9.31 9.45 9.21 208,000 0 4.1
11/06/2013
9.31
 1,852,170 9.54 9.54 9.31 45,000 22,500 0.4
10/06/2013
9.54
 1,680,130 9.97 10.02 9.54 80,300 0 1.7
07/06/2013
9.97
 4,224,740 9.40 10.02 9.59 1,008,880 5,400 20.8
06/06/2013
9.40
 4,857,410 8.83 9.40 8.92 1,041,060 13,500 19.8
05/06/2013
8.83
 1,121,260 8.88 8.88 8.73 136,500 295,000 -2.9
04/06/2013
8.88
 949,760 8.97 9.02 8.88 0 366,450 -6.9
03/06/2013
8.97
 1,071,360 8.97 9.11 8.92 0 256,050 -4.9
31/05/2013
8.97
 2,503,790 8.88 9.16 8.97 0 641,040 -12.1
30/05/2013
8.88
 436,920 8.88 8.88 8.83 0 100,400 -1.9
29/05/2013
8.88
 1,172,200 8.88 8.97 8.83 49,790 74,790 -0.5
28/05/2013
8.88
 708,060 8.88 8.97 8.83 0 61,500 -1.1
27/05/2013
8.88
 913,120 8.88 8.97 8.83 0 0 0
24/05/2013
8.88
 557,530 8.83 8.92 8.78 0 3,660 -0.1
23/05/2013
8.83
 708,390 8.97 8.97 8.83 241,937 241,937 0
22/05/2013
8.97
 900,730 9.02 9.16 8.97 100,000 380,000 -5.3
21/05/2013
9.02
 1,104,670 8.97 9.11 8.97 400,000 830,530 -8.1
20/05/2013
8.97
 510,370 8.97 9.02 8.92 0 150,000 -2.8
17/05/2013
8.97
 408,850 8.92 9.02 8.92 0 1,000 -0.0
16/05/2013
8.92
 884,210 8.92 9.07 8.88 6,980 52,000 -0.8
15/05/2013
8.92
 357,570 8.88 8.92 8.83 189,100 1,000 3.5
14/05/2013
8.88
 436,380 8.83 8.88 8.73 81,000 36,780 0.8
13/05/2013
8.83
 249,070 8.83 8.92 8.83 16,120 127,600 -2.1
10/05/2013
8.83
 520,240 8.83 8.88 8.83 7,110 0 0.1
09/05/2013
8.83
 473,710 8.78 8.92 8.83 1,000 2,500 -0.0
08/05/2013
8.78
 449,640 8.97 8.97 8.78 13,400 0 0.2
07/05/2013
8.97
 679,310 9.07 9.11 8.92 9,300 170,000 -3.0
06/05/2013
9.07
 671,320 8.92 9.11 8.97 167,000 85,000 1.6
03/05/2013
8.92
 1,120,000 8.73 8.92 8.78 99,650 300,500 -3.7
02/05/2013
8.73
 371,770 8.78 8.83 8.73 10,220 48,010 -0.7
26/04/2013
8.78
 404,400 8.73 8.83 8.73 1,000 0 0.0
25/04/2013
8.73
 386,680 8.69 8.78 8.69 0 33,000 -0.6
24/04/2013
8.69
 680,410 8.73 8.83 8.69 8,860 0 0.2
23/04/2013
8.73
 607,130 8.64 8.83 8.69 130,000 40,500 1.6
22/04/2013
8.64
 1,511,270 8.78 8.83 8.64 33,800 100,000 -1.2
18/04/2013
8.78
 1,372,850 8.92 8.92 8.73 2,000 305,000 -5.6
17/04/2013
8.92
 1,117,050 8.88 8.97 8.88 20,800 342,550 -6.0
16/04/2013
8.88
 1,465,120 8.88 8.92 8.69 34,360 41,430 -0.1
15/04/2013
8.88
 2,221,500 9.16 9.21 8.88 34,740 0 0.7
12/04/2013
9.16
 1,074,450 9.21 9.40 9.07 20,500 100,000 -1.5
11/04/2013
9.21
 1,246,210 9.26 9.31 9.16 22,000 12,960 0.2
10/04/2013
9.26
 1,537,340 9.40 9.54 9.26 113,110 150,000 -0.7
09/04/2013
9.40
 1,196,470 9.50 9.50 9.40 0 404,400 -8.0
08/04/2013
9.50
 1,314,000 9.50 9.64 9.45 13,900 140,000 -2.5
05/04/2013
9.50
 1,293,510 9.54 9.54 9.40 206,500 10,490 3.9
04/04/2013
9.54
 2,442,380 9.45 9.69 9.40 845,890 192,000 13.1
03/04/2013
9.45
 2,332,800 9.54 9.78 9.35 562,680 474,000 1.8
02/04/2013
9.54
 7,467,840 9.11 9.74 9.16 2,264,290 408,000 36.9
01/04/2013
9.11
 1,465,880 8.97 9.11 8.88 35,910 606,000 -10.7
29/03/2013
8.97
 1,574,920 8.97 9.02 8.78 141,200 3,000 2.6
28/03/2013
8.97
 2,356,650 9.07 9.07 8.92 106,000 17,140 1.7
27/03/2013
9.07
 887,760 9.11 9.11 9.02 100,720 264,000 -3.1
26/03/2013
9.11
 1,531,810 9.07 9.26 9.11 102,000 152,600 -1.0
25/03/2013
9.07
 1,560,180 9.07 9.11 8.97 34,500 39,500 -0.1
22/03/2013
9.07
 2,934,160 9.16 9.26 8.97 36,700 1,000 0.7
21/03/2013
9.16
 2,565,290 9.26 9.35 9.16 10,000 69,990 -1.2
20/03/2013
9.26
 3,396,540 9.26 9.31 9.11 5,400 951,200 -18.3
19/03/2013
9.26
 1,304,850 9.50 9.50 9.26 900 13,590 -0.2
18/03/2013
9.50
 1,244,790 9.07 9.54 9.31 3,000 226,510 -4.4
15/03/2013
9.07
 17,309,950 9.07 9.35 9.07 752,480 16,744,760 -305.2
14/03/2013
9.07
 5,217,320 9.31 9.31 8.97 163,000 5,000,750 -91.9
13/03/2013
9.31
 1,442,410 9.35 9.54 9.26 38,970 500,010 -9.0
12/03/2013
9.35
 788,400 9.45 9.45 9.21 1,000 152,500 -3.0
11/03/2013
9.45
 972,860 9.26 9.64 9.31 31,050 602,500 -11.3
08/03/2013
9.26
 1,051,530 9.02 9.31 9.07 57,800 700,000 -12.4
07/03/2013
9.02
 1,253,400 8.97 9.31 8.88 21,500 848,980 -15.7
06/03/2013
8.97
 898,730 8.88 9.07 8.92 77,800 664,000 -11.0
05/03/2013
8.88
 1,249,550 9.16 9.16 8.78 21,700 354,240 -6.2
04/03/2013
9.16
 1,034,400 9.69 9.69 9.16 47,010 695,280 -12.7
01/03/2013
9.69
 1,126,250 9.54 9.88 9.64 261,770 731,390 -9.5
28/02/2013
9.54
 2,846,940 10.07 10.12 9.54 21,900 2,759,660 -55.8
27/02/2013
10.07
 790,150 9.78 10.21 9.83 91,600 494,850 -8.5
26/02/2013
9.78
 1,472,580 10.50 10.50 9.78 3,020 877,830 -18.4
25/02/2013
10.50
 609,200 10.69 10.78 10.36 25,040 244,020 -4.9
22/02/2013
10.69
 552,820 10.83 10.93 10.69 21,260 118,020 -2.2
21/02/2013
10.83
 250,660 11.07 11.12 10.83 28,000 57,000 -0.7
20/02/2013
11.07
 796,150 11.07 11.07 10.83 214,580 16,360 4.6
19/02/2013
11.07
 1,032,760 11.21 11.21 10.88 347,620 55,200 6.8
18/02/2013
11.21
 285,890 11.31 11.41 11.21 36,460 40,570 -0.1
08/02/2013
11.31
 423,540 11.17 11.31 11.21 221,940 0 5.2
07/02/2013
11.17
 261,460 11.17 11.21 11.12 58,160 58,330 -0.0
06/02/2013
11.17
 788,620 10.88 11.17 11.07 648,740 26,350 14.5
05/02/2013
10.88
 228,640 10.98 10.98 10.78 40,400 148,150 -2.5
04/02/2013
10.98
 252,500 11.17 11.21 10.98 129,530 0 3.0
01/02/2013
11.17
 677,210 10.98 11.17 10.78 513,680 12,980 11.6

Chính sách bảo mật | Điều khoản sử dụng |