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) 		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)
23/03/2012
9.57
 1,275,730 9.46 9.68 9.50 456,250 47,540 10.6
22/03/2012
9.46
 635,250 9.46 9.61 9.39 86,480 84,550 0.0
21/03/2012
9.46
 727,310 9.43 9.68 9.46 339,760 238,970 2.6
20/03/2012
9.43
 539,210 9.24 9.46 9.24 244,650 155,000 2.3
19/03/2012
9.24
 436,650 9.06 9.35 8.95 174,650 110,200 1.6
16/03/2012
9.06
 2,023,710 9.50 9.57 9.06 147,000 1,630,180 -37.1
15/03/2012
9.50
 686,250 9.21 9.50 9.02 232,340 430,920 -4.9
14/03/2012
9.21
 703,670 9.09 9.32 8.84 311,200 364,630 -1.2
13/03/2012
9.09
 447,270 8.95 9.21 8.98 17,500 263,700 -6.1
12/03/2012
8.95
 864,880 9.39 9.39 8.95 3,100 506,520 -12.4
09/03/2012
9.39
 755,350 9.54 9.76 9.21 308,600 6,000 7.7
08/03/2012
9.54
 1,374,000 10.02 10.02 9.54 395,850 132,170 7.0
07/03/2012
10.02
 938,930 10.02 10.02 9.65 300,290 132,000 4.6
06/03/2012
10.02
 1,084,870 10.13 10.60 9.68 268,030 7,200 7.2
05/03/2012
10.13
 2,629,030 9.65 10.13 9.76 528,230 1,400 14.5
02/03/2012
9.65
 1,049,070 9.32 9.65 9.32 232,950 0 6.0
01/03/2012
9.32
 788,430 8.91 9.32 8.91 250,410 103,170 3.8
29/02/2012
8.91
 1,392,490 9.24 9.24 8.91 283,740 1,027,830 -18.2
28/02/2012
9.24
 834,560 9.28 9.50 9.13 66,660 7,500 1.5
27/02/2012
9.28
 700,700 9.09 9.35 9.09 370,370 2,380 9.3
24/02/2012
9.09
 518,480 9.28 9.35 9.09 165,940 1,500 4.2
23/02/2012
9.28
 691,220 9.21 9.32 9.09 234,860 1,900 5.9
22/02/2012
9.21
 739,030 9.06 9.28 9.06 148,620 30,200 2.9
21/02/2012
9.06
 481,440 9.02 9.21 8.91 170,800 15,390 3.8
20/02/2012
9.02
 1,076,470 8.62 9.02 8.84 461,600 0 11.2
17/02/2012
8.62
 207,090 8.47 8.62 8.47 60,770 7,200 1.2
16/02/2012
8.47
 316,300 8.43 8.54 8.36 228,500 0 5.2
15/02/2012
8.43
 219,740 8.65 8.65 8.43 62,770 0 1.4
14/02/2012
8.65
 451,040 8.40 8.65 8.32 146,550 0 3.3
13/02/2012
8.40
 517,940 8.84 8.84 8.40 88,240 86,520 0.1
10/02/2012
8.84
 401,230 9.13 9.13 8.76 175,420 32,910 3.4
09/02/2012
9.13
 192,800 9.17 9.28 9.02 60,770 0 1.5
08/02/2012
9.17
 587,450 8.95 9.17 8.84 161,780 6,100 3.8
07/02/2012
8.95
 275,360 8.54 8.95 8.47 172,760 40,000 3.2
06/02/2012
8.54
 241,780 8.98 8.98 8.54 153,830 0 3.7
03/02/2012
8.98
 541,300 8.98 9.39 8.98 461,770 0 11.6
02/02/2012
8.98
 585,640 8.58 8.98 8.69 290,190 0 7.0
01/02/2012
8.58
 314,370 8.47 8.58 8.14 180,740 0 4.1
31/01/2012
8.47
 276,260 8.73 8.80 8.43 60,810 102,060 -1.0
30/01/2012
8.73
 206,400 8.47 8.73 8.40 75,410 40,100 0.8
20/01/2012
8.47
 391,390 8.51 8.80 8.10 81,610 0 1.9
19/01/2012
8.51
 329,010 8.10 8.51 8.10 225,450 22,000 4.7
18/01/2012
8.10
 135,260 7.95 8.17 7.99 86,540 0 1.9
17/01/2012
7.95
 546,790 7.59 7.95 7.73 444,150 900 9.5
16/01/2012
7.59
 233,990 7.55 7.84 7.55 23,300 14,810 0.2
13/01/2012
7.55
 534,240 7.22 7.55 7.40 468,930 0 9.6
12/01/2012
7.22
 743,880 6.89 7.22 6.89 251,750 50,000 3.9
11/01/2012
6.89
 114,740 6.89 7.07 6.89 23,500 0 0.4
10/01/2012
6.89
 287,390 6.66 6.96 6.66 172,710 15,090 2.9
09/01/2012
6.66
 109,050 6.63 6.74 6.48 28,270 300 0.5
06/01/2012
6.63
 330,690 6.52 6.70 6.52 143,700 0 2.6
05/01/2012
6.52
 194,610 6.55 6.55 6.44 166,250 0 2.9
04/01/2012
6.55
 294,380 6.26 6.55 6.26 180,900 0 3.2
03/01/2012
6.26
 147,320 6.52 6.63 6.26 0 121,520 -2.1
30/12/2011
6.52
 504,850 6.33 6.63 6.41 420,760 59,240 6.4
29/12/2011
6.33
 162,450 6.41 6.52 6.30 67,760 0 1.2
28/12/2011
6.41
 399,920 6.11 6.41 6.19 261,190 50,000 3.7
27/12/2011
6.11
 532,960 6.15 6.15 6.08 61,420 71,800 -0.2
26/12/2011
6.15
 200,830 6.11 6.26 6.08 0 0 0
23/12/2011
6.11
 381,970 6.04 6.19 6.00 3,000 71,640 -1.1
22/12/2011
6.04
 1,029,030 6.30 6.30 6.04 700 693,950 -11.5
21/12/2011
6.30
 470,090 6.37 6.41 6.26 164,810 410,100 -4.2
20/12/2011
6.37
 300,270 6.44 6.59 6.37 0 0 0
19/12/2011
6.44
 678,020 6.15 6.44 6.19 510 374,600 -6.4
16/12/2011
6.15
 794,370 5.93 6.22 6.04 337,160 863,950 -8.8
15/12/2011
5.93
 639,760 6.19 6.19 5.89 2,500 538,950 -8.7
14/12/2011
6.19
 754,590 6.37 6.41 6.08 7,200 645,950 -10.8
13/12/2011
6.37
 765,880 6.66 6.66 6.33 0 680,570 -12.0
12/12/2011
6.66
 291,080 6.96 6.96 6.63 5,300 219,590 -3.9
09/12/2011
6.96
 244,220 7.00 7.07 6.96 3,000 120,000 -2.2
08/12/2011
7.00
 604,470 7.22 7.22 6.96 20,000 491,970 -9.0
07/12/2011
7.22
 164,040 7.44 7.44 7.22 84,300 100,040 -0.3
06/12/2011
7.44
 337,210 7.29 7.51 7.33 249,890 25,500 4.5
05/12/2011
7.29
 207,660 7.07 7.33 7.07 40,000 180,260 -2.8
02/12/2011
7.07
 204,510 7.03 7.18 7.00 20,100 120,000 -1.9
01/12/2011
7.03
 234,470 7.29 7.29 6.96 4,800 179,680 -3.3
30/11/2011
7.29
 331,300 7.66 7.66 7.29 24,000 285,130 -5.2
29/11/2011: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
29/11/2011
7.66
 122,550 7.49 7.81 7.62 5,300 50,620 -0.9
28/11/2011
7.49
 349,390 7.55 7.65 7.49 1,400 263,180 -5.9
25/11/2011
7.55
 223,120 7.59 7.62 7.52 0 134,420 -3.0
24/11/2011
7.59
 114,180 7.82 7.85 7.59 200 52,530 -1.2
23/11/2011
7.82
 333,130 7.45 7.82 7.69 224,220 0 5.2
22/11/2011
7.45
 483,510 7.45 7.55 7.45 82,180 450,000 -8.2
21/11/2011
7.45
 289,180 7.52 7.52 7.39 0 260,980 -5.8
18/11/2011
7.52
 234,340 7.55 7.59 7.42 1,200 185,960 -4.1
17/11/2011
7.55
 477,870 7.49 7.65 7.52 137,970 436,940 -6.8
16/11/2011
7.49
 191,030 7.45 7.69 7.42 60,510 205,290 -3.2
15/11/2011
7.45
 99,550 7.42 7.65 7.42 60,500 30,000 0.7
14/11/2011
7.42
 236,000 7.59 7.59 7.39 60,600 171,260 -2.5
11/11/2011
7.59
 210,610 7.59 7.69 7.59 0 116,040 -2.6
10/11/2011
7.59
 91,590 7.65 7.65 7.52 0 50,000 -1.1
09/11/2011
7.65
 311,260 7.65 7.65 7.59 10,000 255,050 -5.6
08/11/2011
7.65
 281,740 7.72 7.72 7.59 0 188,340 -4.3
07/11/2011
7.72
 111,440 7.92 8.02 7.72 9,190 36,800 -0.6
04/11/2011
7.92
 35,370 7.99 8.02 7.92 0 0 0
03/11/2011
7.99
 112,610 8.06 8.06 7.96 0 10,510 -0.3
02/11/2011
8.06
 244,880 8.06 8.19 7.92 44,130 33,800 0.3
01/11/2011
8.06
 126,750 8.09 8.16 7.99 100 13,800 -0.3
31/10/2011
8.09
 128,220 8.26 8.42 8.09 0 89,980 -2.2
28/10/2011
8.26
 120,320 8.39 8.46 8.19 5,600 1,680 0.1

Chính sách bảo mật | Điều khoản sử dụng |