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)
29/10/2013
9.56
 287,200 9.51 9.56 9.51 104,730 0 1.8
28/10/2013
9.51
 231,680 9.62 9.62 9.51 1,300 8,800 -0.1
25/10/2013
9.62
 395,240 9.62 9.67 9.51 270,000 10,000 4.6
24/10/2013
9.62
 665,300 9.56 9.73 9.51 255,000 60,000 3.4
23/10/2013
9.56
 267,190 9.56 9.62 9.56 3,500 29,170 -0.4
22/10/2013
9.56
 270,550 9.73 9.73 9.56 51,000 6,810 0.8
21/10/2013
9.73
 930,340 9.73 9.78 9.67 397,890 39,200 6.4
18/10/2013
9.73
 261,130 9.73 9.73 9.67 14,000 0 0.2
17/10/2013
9.73
 1,146,020 9.67 9.84 9.67 147,000 100,000 0.8
16/10/2013
9.67
 1,610,260 9.51 9.78 9.45 961,110 1,000 16.9
15/10/2013
9.51
 546,740 9.51 9.56 9.45 245,100 6,000 4.1
14/10/2013
9.51
 313,530 9.51 9.56 9.45 200,970 0 3.5
11/10/2013
9.51
 524,950 9.56 9.62 9.51 250,000 11,880 4.1
10/10/2013
9.56
 573,940 9.56 9.62 9.51 200,000 15,000 3.2
09/10/2013
9.56
 584,850 9.73 9.73 9.56 150,000 0 2.6
08/10/2013
9.73
 1,218,540 9.67 9.84 9.62 183,350 52,680 2.3
07/10/2013
9.67
 1,211,440 9.29 9.67 9.29 482,990 0 8.3
04/10/2013
9.29
 501,140 9.34 9.34 9.23 154,000 13,200 2.4
03/10/2013
9.34
 589,400 9.34 9.34 9.23 163,000 61,920 1.7
02/10/2013
9.34
 479,020 9.34 9.40 9.29 6,000 3,800 0.0
01/10/2013
9.34
 1,603,090 9.12 9.45 9.18 67,900 65,000 0.1
30/09/2013
9.12
 814,480 8.90 9.29 8.96 1,500 169,890 -2.8
27/09/2013
8.90
 230,060 9.01 9.01 8.90 23,220 38,180 -0.2
26/09/2013
9.01
 147,890 9.01 9.01 8.90 2,250 0 0.0
25/09/2013
9.01
 422,120 8.85 9.01 8.85 11,000 57,280 -0.8
24/09/2013
8.85
 380,100 8.85 8.96 8.79 48,000 1,000 0.8
23/09/2013
8.85
 278,410 8.79 8.85 8.74 62,590 0 1.0
20/09/2013
8.79
 306,090 8.79 8.90 8.79 0 10,000 -0.2
19/09/2013
8.79
 286,620 8.63 8.85 8.68 0 1,000 -0.0
18/09/2013
8.63
 702,540 8.79 8.79 8.57 1,400 432,810 -6.8
17/09/2013
8.79
 450,970 8.85 8.85 8.74 50,200 141,640 -1.5
16/09/2013
8.85
 353,770 8.96 9.01 8.85 1,000 144,540 -2.3
13/09/2013
8.96
 475,590 9.01 9.07 8.96 45,600 235,320 -3.1
12/09/2013
9.01
 456,860 9.07 9.12 9.01 30,000 111,010 -1.3
11/09/2013
9.07
 389,180 9.12 9.23 9.07 20,000 120,000 -1.7
10/09/2013
9.12
 364,320 9.07 9.23 9.07 15,000 78,440 -1.1
09/09/2013
9.07
 435,470 9.18 9.29 9.07 7,050 127,000 -2.0
06/09/2013: Cổ tức tiền mặt tỉ lệ: 16%
Quyền mua cổ phiếu: 100/14 Giá: 10 (Volume + 14%, Ratio=0.14)
06/09/2013
9.18
 1,151,800 9.31 9.45 9.18 0 541,400 -9.2
05/09/2013
9.31
 585,110 9.26 9.35 9.26 38,970 132,920 -1.8
04/09/2013
9.26
 515,960 9.21 9.31 9.16 31,710 153,000 -2.3
03/09/2013
9.21
 692,370 9.31 9.40 9.21 38,200 310,000 -5.3
30/08/2013
9.31
 864,080 9.26 9.31 9.16 190 361,900 -7.0
29/08/2013
9.26
 1,829,100 9.02 9.45 9.21 0 1,021,340 -19.9
28/08/2013
9.02
 636,480 9.16 9.16 8.92 45,000 488,900 -8.4
27/08/2013
9.16
 396,000 9.02 9.21 9.02 10 128,680 -2.5
26/08/2013
9.02
 428,470 9.07 9.11 8.97 1,000 331,970 -6.3
23/08/2013
9.07
 691,490 9.07 9.16 9.02 215,700 305,400 -1.7
22/08/2013
9.07
 382,960 9.16 9.21 9.07 14,900 212,000 -3.8
21/08/2013
9.16
 276,770 9.21 9.21 9.16 33,100 76,460 -0.8
20/08/2013
9.21
 396,750 9.31 9.31 9.21 0 177,410 -3.4
19/08/2013
9.31
 265,510 9.26 9.35 9.26 3,100 91,600 -1.7
16/08/2013
9.26
 358,260 9.26 9.31 9.21 7,400 276,360 -5.2
15/08/2013
9.26
 577,360 9.11 9.35 9.21 12,000 204,450 -3.7
14/08/2013
9.11
 389,760 9.07 9.11 9.07 100 205,209 -3.9
13/08/2013
9.07
 596,500 9.07 9.11 9.07 102,000 390,770 -5.5
12/08/2013
9.07
 217,870 9.11 9.16 9.07 5,000 97,330 -1.8
09/08/2013
9.11
 114,210 9.11 9.16 9.07 0 67,010 -1.3
08/08/2013
9.11
 219,910 9.11 9.16 9.11 0 125,040 -2.4
07/08/2013
9.11
 135,890 9.16 9.16 9.11 140 91,960 -1.8
06/08/2013
9.16
 207,710 9.16 9.16 9.11 26,000 128,500 -2.0
05/08/2013
9.16
 135,220 9.21 9.21 9.16 0 40,000 -0.8
02/08/2013
9.21
 60,970 9.21 9.31 9.21 100 9,000 -0.2
01/08/2013
9.21
 50,980 9.16 9.26 9.11 0 300 -0.0
31/07/2013
9.16
 158,790 9.21 9.21 9.16 0 38,600 -0.7
30/07/2013
9.21
 202,530 9.16 9.26 9.16 22,500 14,000 0.2
29/07/2013
9.16
 323,740 9.31 9.31 9.16 1,000 41,300 -0.8
26/07/2013
9.31
 279,050 9.31 9.35 9.21 20,600 63,000 -0.8
25/07/2013
9.31
 241,440 9.31 9.40 9.31 100 66,000 -1.3
24/07/2013
9.31
 498,330 9.50 9.50 9.31 32,600 104,180 -1.4
23/07/2013
9.50
 394,020 9.35 9.50 9.35 256,900 1,290 5.1
22/07/2013
9.35
 169,320 9.45 9.54 9.35 40,220 0 0.8
19/07/2013
9.45
 327,670 9.40 9.59 9.40 71,000 70,880 0.0
18/07/2013
9.40
 345,750 9.54 9.54 9.40 1,000 2,000 -0.0
17/07/2013
9.54
 218,120 9.50 9.54 9.45 10,000 3,000 0.1
16/07/2013
9.50
 345,610 9.54 9.64 9.50 400 30,000 -0.6
15/07/2013
9.54
 578,440 9.45 9.74 9.54 2,000 32,500 -0.6
12/07/2013
9.45
 165,520 9.31 9.45 9.35 0 1,000 -0.0
11/07/2013
9.31
 95,050 9.35 9.35 9.31 0 4,000 -0.1
10/07/2013
9.35
 123,670 9.40 9.45 9.35 0 0 0
09/07/2013
9.40
 203,500 9.35 9.45 9.31 1,600 7,000 -0.1
08/07/2013
9.35
 197,290 9.31 9.40 9.31 0 0 0
05/07/2013
9.31
 290,270 9.31 9.40 9.31 20,200 75,000 -1.1
04/07/2013
9.31
 264,250 9.35 9.45 9.31 0 5,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |