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)
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
31/01/2013
10.98
 974,180 11.17 11.17 10.93 660,470 114,980 12.6
30/01/2013
11.17
 1,153,000 11.21 11.26 11.12 925,530 0 21.7
29/01/2013
11.21
 954,260 10.93 11.21 10.64 810,120 188,600 14.5
28/01/2013
10.93
 796,030 10.78 11.12 10.88 52,090 35,370 0.4
25/01/2013
10.78
 1,073,500 10.12 10.78 10.26 921,400 51,090 19.4
24/01/2013
10.12
 187,140 9.97 10.21 9.93 75,000 500 1.6
23/01/2013
9.97
 307,960 10.02 10.26 9.93 136,950 21,600 2.4
22/01/2013
10.02
 290,790 10.21 10.26 10.02 93,000 4,240 1.9
21/01/2013
10.21
 257,050 10.45 10.45 10.21 103,000 100,500 0.1
18/01/2013
10.45
 400,750 10.59 10.59 10.40 207,100 11,500 4.3
17/01/2013
10.59
 205,190 10.74 10.83 10.55 73,600 500 1.6
16/01/2013
10.74
 323,980 10.69 10.98 10.69 56,300 1,230 1.3
15/01/2013
10.69
 473,080 10.55 10.69 10.36 203,910 42,000 3.6
14/01/2013
10.55
 384,230 10.64 10.64 10.36 139,600 0 3.1
11/01/2013
10.64
 870,080 10.88 11.07 10.64 231,400 211,880 0.4
10/01/2013
10.88
 1,530,930 10.50 10.88 10.26 1,058,950 53,000 22.5
09/01/2013
10.50
 1,476,400 10.16 10.50 10.12 981,370 15,000 21.2
08/01/2013
10.16
 756,690 10.07 10.16 9.97 185,020 124,500 1.3

Chính sách bảo mật | Điều khoản sử dụng |