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)
27/10/2011
8.39
 388,140 8.02 8.39 8.12 310,550 76,060 5.8
26/10/2011
8.02
 277,110 7.72 8.02 7.79 172,590 10,000 3.9
25/10/2011
7.72
 266,000 7.75 7.85 7.69 131,310 149,000 -0.4
24/10/2011
7.75
 194,970 7.85 7.89 7.69 60,650 150,000 -2.1
21/10/2011
7.85
 477,940 7.49 7.85 7.49 199,930 323,060 -2.9
20/10/2011
7.49
 203,940 7.45 7.52 7.45 0 105,000 -2.4
19/10/2011
7.45
 291,970 7.52 7.59 7.45 0 181,440 -4.1
18/10/2011
7.52
 256,850 7.55 7.59 7.35 200 67,180 -1.5
17/10/2011
7.55
 392,620 7.72 7.72 7.55 29,330 142,780 -2.6
14/10/2011
7.72
 266,040 7.82 7.85 7.72 5,000 2,600 0.1
13/10/2011
7.82
 278,030 7.79 7.82 7.75 330 8,000 -0.2
12/10/2011
7.79
 314,470 8.02 8.02 7.79 1,000 3,400 -0.1
11/10/2011
8.02
 235,600 8.09 8.09 7.99 1,000 103,200 -2.5
10/10/2011
8.09
 262,370 7.96 8.09 7.96 138,100 0 3.3
07/10/2011
7.96
 521,840 7.96 8.06 7.89 10,790 152,500 -3.4
06/10/2011
7.96
 586,330 7.89 8.16 7.89 21,500 282,160 -6.3
05/10/2011
7.89
 524,710 8.12 8.22 7.89 1,080 181,620 -4.3
04/10/2011
8.12
 258,450 8.32 8.32 8.09 3,000 121,080 -2.9
03/10/2011
8.32
 317,030 8.42 8.42 8.32 61,550 158,520 -2.4
30/09/2011
8.42
 250,870 8.42 8.52 8.42 94,690 30,000 1.6
29/09/2011
8.42
 177,580 8.49 8.49 8.39 65,470 71,640 -0.2
28/09/2011
8.49
 345,530 8.56 8.76 8.49 20,800 193,420 -4.4
27/09/2011
8.56
 123,450 8.49 8.66 8.46 66,030 0 1.7
26/09/2011
8.49
 358,950 8.52 8.56 8.49 36,060 141,440 -2.7
23/09/2011
8.52
 544,950 8.66 8.66 8.49 10,000 301,830 -7.4
22/09/2011
8.66
 492,740 8.62 8.69 8.52 75,500 455,080 -9.8
21/09/2011
8.62
 204,020 8.62 8.69 8.56 60,500 130,760 -1.8
20/09/2011
8.62
 297,570 8.86 8.86 8.52 90,260 193,850 -2.7
19/09/2011
8.86
 180,020 8.46 8.86 8.49 63,440 10,300 1.4
16/09/2011
8.46
 743,610 8.52 8.79 8.46 2,320 714,550 -18.2
15/09/2011
8.52
 705,990 8.59 8.59 8.46 44,440 442,620 -10.1
14/09/2011
8.59
 656,080 8.79 8.79 8.56 100 384,310 -9.9
13/09/2011
8.79
 441,860 8.82 8.92 8.76 13,300 194,530 -4.8
12/09/2011
8.82
 210,630 9.02 9.02 8.82 2,700 157,740 -4.1
09/09/2011
9.02
 263,080 8.99 9.06 8.99 133,090 0 3.6
08/09/2011
8.99
 689,710 8.99 9.36 8.96 135,610 0 3.7
07/09/2011
8.99
 353,810 8.96 9.26 8.96 88,300 50,500 1.0
06/09/2011
8.96
 129,750 9.12 9.12 8.86 72,100 1,510 1.9
05/09/2011
9.12
 284,410 9.33 9.46 9.06 40,000 51,330 -0.3
01/09/2011
9.33
 1,683,540 8.89 9.33 8.96 20,000 28,900 -0.3
31/08/2011
8.89
 719,980 8.66 8.89 8.66 535,790 31,770 13.3
30/08/2011
8.66
 263,200 8.66 8.82 8.66 118,500 26,370 2.4
29/08/2011
8.66
 224,570 8.49 8.66 8.46 48,080 188,740 -3.6
26/08/2011
8.49
 146,750 8.49 8.59 8.42 33,860 63,320 -0.7
25/08/2011
8.49
 113,980 8.32 8.52 8.42 16,140 10,100 0.2
24/08/2011
8.32
 251,820 8.62 8.69 8.32 10,500 235,070 -5.7
23/08/2011
8.62
 107,040 8.72 8.72 8.59 300 60,790 -1.6
22/08/2011
8.72
 193,700 8.69 8.79 8.69 470 126,520 -3.3
19/08/2011
8.69
 224,210 8.99 8.99 8.69 65,400 126,500 -1.6
18/08/2011
8.99
 261,970 8.62 8.99 8.76 207,220 0 5.5
17/08/2011
8.62
 89,490 8.49 8.62 8.49 83,000 63,260 0.5
16/08/2011
8.49
 44,990 8.46 8.52 8.46 13,580 0 0.3
15/08/2011
8.46
 30,970 8.46 8.56 8.46 0 0 0
12/08/2011
8.46
 65,680 8.29 8.49 8.36 33,280 0 0.8
11/08/2011
8.29
 128,320 8.36 8.36 8.12 70,080 68,850 0.0
10/08/2011
8.36
 334,640 8.36 8.62 8.36 143,000 216,720 -1.8
09/08/2011
8.36
 205,700 8.52 8.52 8.19 120,500 0 3.0
08/08/2011
8.52
 243,770 8.66 8.66 8.52 93,220 184,310 -2.3
05/08/2011
8.66
 46,180 8.62 8.82 8.62 15,100 0 0.4
04/08/2011
8.62
 11,190 8.62 8.99 8.62 2,000 59,860 -1.5
03/08/2011
8.62
 31,520 8.66 8.66 8.56 0 0 0
02/08/2011
8.66
 210,920 8.72 8.79 8.66 100 0 0.0
01/08/2011
8.72
 186,680 8.92 8.92 8.69 11,000 126,500 -3.0
29/07/2011
8.92
 170,800 8.89 8.92 8.66 115,020 63,260 1.4
28/07/2011
8.89
 100,870 8.96 9.06 8.89 40,000 0 1.1
27/07/2011
8.96
 223,290 8.59 8.96 8.66 123,900 200 3.3
26/07/2011
8.59
 90,630 8.56 8.76 8.59 20,100 0 0.5
25/07/2011
8.56
 71,120 8.62 8.62 8.46 5,000 0 0.1
22/07/2011
8.62
 169,350 8.86 8.86 8.62 7,100 139,990 -3.4
21/07/2011
8.86
 70,000 8.92 8.99 8.82 139,010 140,790 -0.0
20/07/2011
8.92
 295,110 8.52 8.92 8.52 241,670 151,130 2.4
19/07/2011
8.52
 168,150 8.49 8.59 8.42 0 140,470 -3.6
18/07/2011
8.49
 20,731 8.62 8.62 8.46 4,290 140,460 -3.5
15/07/2011
8.62
 303,000 8.96 9.09 8.62 35,000 276,100 -6.3
14/07/2011
8.96
 65,260 8.86 9.09 8.82 100 0 0.0
13/07/2011
8.86
 175,250 8.86 8.92 8.82 0 41,310 -1.1
12/07/2011
8.86
 22,300 8.96 8.96 8.86 0 6,710 -0.2
11/07/2011
8.96
 53,530 8.96 8.99 8.86 0 17,350 -0.5
08/07/2011
8.96
 175,800 8.96 8.99 8.92 550 94,470 -2.5
07/07/2011
8.96
 18,490 8.96 8.99 8.86 0 4,530 -0.1
06/07/2011
8.96
 32,150 8.96 9.06 8.96 1,600 8,150 -0.2
05/07/2011
8.96
 50,280 8.92 9.16 8.92 0 17,500 -0.5
04/07/2011
8.92
 79,150 9.02 9.09 8.89 200 46,100 -1.2
01/07/2011
9.02
 202,260 9.09 9.12 8.96 300 110,000 -3.0
30/06/2011
9.09
 98,560 9.16 9.16 9.09 400 50,000 -1.4
29/06/2011
9.16
 146,740 9.12 9.26 9.12 41,870 95,650 -1.5
28/06/2011
9.12
 70,740 9.36 9.36 9.12 25,430 5,000 0.6
27/06/2011
9.36
 241,990 9.29 9.36 9.12 179,080 5,000 4.8
24/06/2011
9.29
 128,780 9.12 9.29 9.12 82,670 63,390 0.5
23/06/2011
9.12
 241,270 9.39 9.39 9.02 78,720 126,440 -1.3
22/06/2011
9.39
 256,640 9.33 9.39 9.29 215,310 64,490 4.2
21/06/2011
9.33
 88,990 9.19 9.36 9.19 41,990 7,400 1.0
20/06/2011
9.19
 122,070 9.23 9.36 8.96 61,070 0 1.7
17/06/2011
9.23
 1,001,360 9.69 9.69 9.23 766,340 885,500 -3.2
16/06/2011
9.69
 548,420 9.36 9.69 9.36 496,590 314,390 5.2
15/06/2011
9.36
 513,450 9.09 9.36 8.99 221,890 402,950 -4.9
14/06/2011
9.09
 299,740 9.02 9.46 9.02 20,100 239,890 -6.1
13/06/2011
9.02
 347,020 9.26 9.26 8.89 20,200 232,780 -5.8
10/06/2011
9.26
 189,140 9.36 9.56 9.23 0 109,950 -3.1
09/06/2011
9.36
 68,670 9.33 9.43 9.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |