Ngân hàng TMCP Công Thương Việt Nam (ctg)

36.75
-0.20
(-0.54%)
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) 		1.45 4% 130,072,800 -6,269,626 -230.5
36.15
38.90
36.95
2 tháng
(2024-11-15) 		4.60 13.90% 238,974,800 4,122,503 129.6
33.10
38.90
36.95
3 tháng
(2024-10-16) 		1.40 3.86% 364,105,200 8,543,272 286.3
33.10
38.90
36.95
6 tháng
(2024-07-18) 		4.25 12.71% 882,644,200 28,915,447 966.9
30.15
38.90
36.95
12 tháng
(2024-01-22) 		5.05 15.47% 1,937,518,900 -33,112,243 -1,057.9
30.15
38.90
36.95
24 tháng
(2023-01-27) 		10.54 38.80% 3,054,245,400 -85,201,761 -2,485.8
24.52
38.90
36.95
36 tháng
(2022-02-07) 		5.21 16.05% 4,362,130,400 24,906,461 274.6
17.72
38.90
36.95
60 tháng
(2020-02-10) 		19.95 112.41% 9,495,697,120 -101,416,228 -5,365.9
11.48
38.90
36.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2024
35.55
 4,490,100 35.75 35.75 35.15 1,001,200 232,100 27.3
28/03/2024
35.75
 7,031,500 35.90 35.90 35.30 176,200 1,338,900 -41.2
27/03/2024
35.50
 5,066,600 35 35.50 34.80 151,200 324,500 -6.1
26/03/2024
35.20
 3,801,300 34.75 35.40 34.65 101,100 69,100 1.1
25/03/2024
34.70
 9,577,000 35.50 35.70 34.50 122,200 973,600 -30.0
22/03/2024
35.70
 15,958,000 35.10 36.40 35 1,110,500 594,200 18.5
21/03/2024
34.90
 9,087,700 34.60 34.90 34.05 931,500 1,716,300 -26.8
20/03/2024
34.35
 9,484,900 33.20 34.50 33 455,800 362,500 3.3
19/03/2024
33.30
 7,149,600 33.40 33.80 32.95 691,300 2,874,400 -72.3
18/03/2024
33.30
 11,387,200 34.75 35 32.35 352,000 873,800 -17.7
15/03/2024
34.75
 9,586,500 34.40 35.40 33.95 721,000 150,100 19.6
14/03/2024
34.45
 7,010,100 35.20 35.20 34.20 162,700 732,000 -19.7
13/03/2024
35.15
 6,141,800 34.60 35.15 34.20 163,600 721,300 -19.2
12/03/2024
34.50
 6,760,600 34 34.60 33.95 1,014,700 406,100 20.9
11/03/2024
34.15
 7,842,600 34.50 34.75 33.90 799,200 212,800 20.1
08/03/2024
34.50
 20,828,300 35.80 35.85 34.50 647,100 2,135,630 -52.1
07/03/2024
35.80
 8,882,900 36 36.05 35.45 564,673 642,788 -2.8
06/03/2024
36
 7,996,800 36.40 36.95 35.90 1,679,926 399,364 46.8
05/03/2024
36.45
 7,378,300 36 36.45 35.75 509,100 1,400,987 -31.9
04/03/2024
36
 17,569,600 35.60 36.90 35.15 2,480,863 1,022,821 51.9
01/03/2024
35.60
 9,179,700 35.70 35.70 35 343,400 70,958 9.6
29/02/2024
35.55
 12,798,100 36.20 36.30 35.20 764,302 1,081,982 -11.4
28/02/2024
35.95
 9,809,600 36.40 36.45 35.65 364,000 1,392,573 -37.1
27/02/2024
36.15
 9,066,000 35.70 36.30 35.45 976,300 1,424,135 -15.9
26/02/2024
35.65
 6,391,800 35.20 35.85 35.10 649,900 523,723 4.5
23/02/2024
35.20
 25,763,100 35.80 37.15 35 1,626,329 807,123 29.7
22/02/2024
35.70
 7,056,000 35.70 35.75 35.25 677,800 1,274,010 -21.2
21/02/2024
35.55
 10,391,600 35.25 36.20 35.05 799,908 410,208 13.9
20/02/2024
35.20
 6,832,100 35.30 35.60 34.70 76,156 929,165 -29.9
19/02/2024
35.40
 10,677,500 35.10 35.50 34.50 645,580 1,709,213 -36.8
16/02/2024
35.25
 7,504,900 35.30 35.30 34.65 73,200 376,400 -10.6
15/02/2024
35
 8,849,700 35.60 35.80 35 340,200 2,931,979 -92.0
07/02/2024
35.50
 13,534,000 34.40 36.30 34.40 3,708,300 815,534 103.2
06/02/2024
34.40
 8,645,600 34 34.45 33.85 4,461,600 3,572,994 30.4
05/02/2024
33.90
 21,679,700 31.75 33.90 31.75 6,187,200 296,998 195.8
02/02/2024
31.70
 4,536,600 32 32.15 31.55 220,900 203,169 0.5
01/02/2024
32.05
 5,126,100 31.45 32.10 31.45 632,200 97,000 17.0
31/01/2024
31.60
 11,925,100 32.45 32.50 31.30 869,100 1,409,000 -17.2
30/01/2024
32.20
 3,741,900 32.35 32.45 32.05 678,700 438,000 7.7
29/01/2024
32.30
 5,875,800 32.10 32.75 32 1,263,000 294,000 31.5
26/01/2024
32.10
 3,676,400 32.10 32.25 31.95 1,045,700 1,733,400 -22.1
25/01/2024
32.05
 5,164,700 32 32.10 31.60 1,091,000 822,800 8.6
24/01/2024
32
 4,997,700 31.95 32.40 31.90 717,900 484,500 7.5
23/01/2024
32.20
 9,136,000 32.65 32.80 31.90 1,321,600 1,228,600 3.0
22/01/2024
32.65
 8,679,800 32.55 32.65 31.95 1,170,200 618,100 17.9
19/01/2024
32.60
 14,108,300 31.70 32.60 31.45 915,600 972,200 -1.8
18/01/2024
31.50
 8,842,000 31.15 31.60 30.90 854,000 755,500 3.1
17/01/2024
31.15
 6,739,800 31.05 31.50 31 550,500 1,227,000 -21.1
16/01/2024
31.40
 7,442,400 31.05 31.40 30.80 621,100 195,400 13.3
15/01/2024
31.40
 6,951,700 31.55 31.70 31 2,267,200 248,400 63.4
12/01/2024
31.50
 17,184,500 30.80 31.85 30.60 3,515,000 1,839,600 53.0
11/01/2024
31
 9,746,100 31.10 31.50 30.40 991,900 319,000 20.8
10/01/2024
31
 13,924,900 30 31.15 29.85 2,716,800 614,400 64.0
09/01/2024
30
 14,351,600 29.60 30.15 29.30 1,055,400 2,273,100 -36.5
08/01/2024
29.55
 12,113,500 29.50 29.80 29.05 1,381,100 1,455,100 -2.2
05/01/2024
29
 8,765,200 28.75 29.15 28.70 1,915,100 1,906,600 0.3
04/01/2024
28.60
 14,693,100 27.65 29.50 27.55 2,410,600 964,700 41.9
03/01/2024
27.60
 3,123,600 27.20 27.60 27.05 105,600 314,700 -5.7
02/01/2024
27.20
 3,300,000 27.15 27.25 27.05 256,600 398,800 -3.9
29/12/2023
27.10
 4,655,000 27.10 27.35 27.10 1,285,100 727,400 15.2
28/12/2023
27.10
 2,983,700 26.85 27.10 26.75 883,200 387,200 13.4
27/12/2023
26.85
 3,008,900 26.80 26.90 26.75 1,323,800 853,300 12.6
26/12/2023
26.80
 3,247,900 26.90 26.95 26.80 1,656,000 746,300 24.5
25/12/2023
26.90
 4,083,500 26.45 26.90 26.50 1,740,700 783,200 25.6
22/12/2023
26.45
 2,169,200 26.55 26.60 26.35 578,900 921,400 -9.0
21/12/2023
26.55
 2,581,300 26.55 26.60 26.25 1,267,800 1,067,500 5.3
20/12/2023
26.55
 2,388,300 26.50 26.60 26.20 821,100 671,700 4.0
19/12/2023
26.50
 2,308,300 26.05 26.50 25.95 204,900 657,300 -11.7
18/12/2023
26.05
 3,836,500 26.70 26.70 26.05 112,000 2,017,800 -50.0
15/12/2023
26.70
 3,969,300 26.75 26.85 26.35 77,200 1,833,200 -46.6
14/12/2023
26.75
 3,873,600 26.75 26.95 26.45 314,300 2,120,200 -48.0
13/12/2023
26.75
 3,629,800 27 27.35 26.70 87,200 484,500 -10.7
12/12/2023
27
 3,346,200 26.85 27 26.70 864,500 559,900 8.2
11/12/2023
26.85
 2,203,100 26.90 27.05 26.70 43,300 98,100 -1.5
08/12/2023
26.90
 3,718,900 26.90 27.10 26.70 379,800 902,100 -14.0
07/12/2023
26.90
 5,656,600 26.65 27.10 26.55 558,800 953,000 -10.5
06/12/2023
26.65
 3,205,700 26.50 26.70 26.50 217,800 344,700 -3.4
05/12/2023
26.50
 2,549,300 26.55 26.70 26.50 65,300 591,700 -14.0
04/12/2023
26.55
 7,638,100 26.30 26.60 26.25 740,400 743,400 -0.0
01/12/2023
26.30
 1,962,600 26.30 26.45 26 161,600 176,600 -0.4
30/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11.7415 (Volume + 11.74%, Ratio=0.12)
30/11/2023
26.30
 2,651,700 26.31 26.70 26.15 67,400 1,256,900 -31.4
29/11/2023
26.31
 2,549,800 26.22 26.45 26.13 558,900 370,100 5.6
28/11/2023
26.22
 2,068,800 26.31 26.31 25.82 504,300 508,700 -0.1
27/11/2023
26.31
 1,431,700 26.49 26.53 26.04 74,800 180,500 -3.1
24/11/2023
26.49
 3,088,400 26.13 26.49 25.68 1,460,900 33,800 41.6
23/11/2023
26.13
 1,913,600 26.49 26.62 26.13 94,200 364,900 -8.0
22/11/2023
26.49
 1,850,000 26.31 26.58 26.27 314,500 317,900 -0.1
21/11/2023
26.31
 1,837,700 26.45 26.71 26.31 224,600 80,400 4.3
20/11/2023
26.45
 2,168,700 26.58 26.62 26.04 374,400 353,700 0.6
17/11/2023
26.58
 4,281,100 27.07 27.12 26.36 1,128,300 592,900 16.1
16/11/2023
27.07
 2,244,100 27.03 27.12 26.76 0 0 0
15/11/2023
27.03
 5,373,200 26.67 27.38 26.94 1,294,100 507,500 23.9
14/11/2023
26.67
 3,732,500 26.31 26.94 26.49 703,600 416,106 8.6
13/11/2023
26.31
 3,129,500 26.31 26.45 26.13 1,799,400 761,100 30.6
10/11/2023
26.31
 3,477,700 26.40 26.40 25.91 537,500 1,061,800 -15.2
09/11/2023
26.40
 4,606,900 26.18 26.62 26.13 1,467,200 465,100 29.6
08/11/2023
26.18
 2,934,800 25.55 26.18 25.28 322,500 210,600 3.3
07/11/2023
25.55
 2,277,600 25.55 25.68 25.33 328,400 402,800 -2.1
06/11/2023
25.55
 2,337,400 25.06 25.68 25.37 1,321,200 330,900 28.3
03/11/2023
25.06
 3,559,600 25.28 25.46 25.06 158,700 515,900 -10.1

Chính sách bảo mật | Điều khoản sử dụng |