Ngân hàng TMCP Công Thương Việt Nam (ctg)

36.75
-0.20
(-0.54%)

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)
05/01/2011
7.27
158,660 7.30 7.40 7.27 62,590 20,000 1.0
04/01/2011
7.30
127,030 7.24 7.34 7.24 62,900 0 1.5
31/12/2010
7.24
344,420 7.24 7.34 7.24 259,130 1,290 5.9
30/12/2010
7.24
338,780 7.24 7.37 7.21 277,440 0 6.4
29/12/2010
7.24
389,720 7.37 7.40 7.24 302,960 0 7.1
28/12/2010
7.37
489,870 7.37 7.49 7.34 312,540 1,000 7.3
27/12/2010
7.37
348,570 7.18 7.37 7.18 265,290 0 6.1
24/12/2010
7.18
643,250 7.21 7.46 7.15 302,000 84,640 5.0
23/12/2010
7.21
672,410 7.40 7.40 7.18 276,540 470 6.4
22/12/2010
7.40
994,800 7.62 7.65 7.40 555,540 140,660 9.9
21/12/2010
7.62
914,760 7.59 7.75 7.37 574,440 0 13.7
20/12/2010
7.59
1,548,680 7.34 7.68 7.34 208,400 1,690 5.0
17/12/2010
7.34
1,922,380 6.99 7.34 6.93 1,310,080 0 30.2
16/12/2010
6.99
2,682,740 6.67 6.99 6.80 1,432,980 1,000 31.7
15/12/2010
6.67
467,900 6.36 6.67 6.67 2,680 450 0.0
14/12/2010
6.36
1,134,050 6.08 6.36 6.33 342,780 0 6.9
13/12/2010
6.08
845,980 5.79 6.08 6.08 23,760 0 0.5
10/12/2010
5.79
577,590 5.76 5.82 5.76 79,600 117,640 -0.7
09/12/2010
5.76
301,470 5.79 5.82 5.73 42,480 0 0.8
08/12/2010
5.79
131,030 5.86 5.89 5.79 23,520 0 0.4
07/12/2010
5.86
137,460 6.01 6.01 5.86 43,880 0 0.8
06/12/2010
6.01
210,310 6.08 6.11 5.98 62,470 44,120 0.4
03/12/2010
6.08
324,140 5.86 6.14 5.89 43,490 57,490 -0.3
02/12/2010
5.86
112,870 5.82 5.86 5.79 47,450 10,000 0.7
01/12/2010
5.82
103,770 5.86 5.92 5.82 64,700 0 1.2
30/11/2010
5.86
206,730 5.79 5.92 5.79 37,450 0 0.7
29/11/2010
5.79
66,290 5.79 5.79 5.76 37,430 0 0.7
26/11/2010
5.79
47,730 5.79 5.82 5.79 37,680 1,010 0.7
25/11/2010
5.79
160,540 5.76 5.82 5.73 17,500 69,000 -0.9
24/11/2010
5.76
369,250 5.79 5.79 5.70 37,440 110,150 -1.3
23/11/2010
5.79
254,720 5.73 5.86 5.70 74,860 85,000 -0.2
22/11/2010
5.73
82,940 5.79 5.82 5.73 37,530 60 0.7
19/11/2010
5.79
77,110 5.79 5.79 5.76 37,430 0 0.7
18/11/2010
5.79
82,200 5.82 5.86 5.76 37,430 2,010 0.7
17/11/2010
5.82
219,710 5.76 5.82 5.67 37,420 17,670 0.4
16/11/2010
5.76
379,580 5.95 5.95 5.73 67,360 6,740 1.1
15/11/2010
5.95
437,790 5.98 5.98 5.92 123,520 0 2.3
12/11/2010
5.98
257,340 6.01 6.01 5.92 37,350 0 0.7
11/11/2010
6.01
288,780 5.98 6.01 5.92 37,360 0 0.7
10/11/2010
5.98
51,260 6.01 6.01 5.98 37,350 0 0.7
09/11/2010
6.01
83,610 6.08 6.08 5.98 37,350 0 0.7
08/11/2010
6.08
61,960 6.11 6.17 6.08 38,350 50 0.7
05/11/2010
6.11
120,520 6.08 6.14 6.04 37,360 0 0.7
04/11/2010
6.08
206,550 6.01 6.08 6.01 170,590 0 3.3
03/11/2010
6.01
89,570 6.01 6.01 5.92 37,360 0 0.7
02/11/2010
6.01
44,300 6.04 6.04 5.92 37,360 0 0.7
01/11/2010
6.04
43,270 6.04 6.14 6.01 37,360 1,300 0.7
29/10/2010
6.04
165,450 5.98 6.04 5.95 38,960 0 0.7
28/10/2010
5.98
58,460 6.01 6.01 5.95 37,360 0 0.7
27/10/2010
6.01
59,420 6.01 6.01 5.95 37,460 0 0.7
26/10/2010
6.01
107,620 6.01 6.04 5.95 74,720 0 1.4
25/10/2010
6.01
65,250 6.01 6.04 5.95 37,360 0 0.7
22/10/2010
6.01
221,670 5.98 6.04 5.95 37,360 0 0.7
21/10/2010
5.98
172,580 5.98 6.01 5.92 37,360 0 0.7
20/10/2010
5.98
173,760 5.95 5.98 5.92 37,350 0 0.7
19/10/2010
5.95
225,100 5.98 6.01 5.92 37,360 0 0.7
18/10/2010
5.98
147,110 5.98 6.01 5.98 37,370 0 0.7
15/10/2010
5.98
67,650 5.98 5.98 5.92 37,340 0 0.7
14/10/2010
5.98
109,250 5.92 5.98 5.89 42,630 0 0.8
13/10/2010
5.92
153,730 5.89 5.92 5.89 37,350 0 0.7
12/10/2010
5.89
124,740 5.92 5.92 5.89 40,950 0 0.8
11/10/2010
5.92
115,140 5.89 5.92 5.89 37,350 45,000 -0.1
08/10/2010
5.89
156,610 5.89 5.92 5.86 39,250 55,000 -0.3
07/10/2010
5.89
105,870 5.89 5.95 5.86 0 0 0
06/10/2010
5.89
134,930 5.89 5.98 5.86 42,350 15,450 0.5
05/10/2010
5.89
158,300 5.82 5.89 5.73 37,350 54,310 -0.3
04/10/2010
5.82
236,510 5.89 5.92 5.79 20 100,270 -1.9
01/10/2010
5.89
154,730 5.95 5.98 5.89 0 47,120 -0.9
30/09/2010
5.95
303,920 5.98 6.01 5.95 37,450 90,000 -1.0
29/09/2010
5.98
154,060 5.98 6.01 5.95 0 0 0
28/09/2010
5.98
210,230 5.92 5.98 5.89 0 54,040 -1.0
27/09/2010
5.92
156,810 5.92 5.92 5.86 0 58,770 -1.1
24/09/2010
5.92
169,800 5.82 5.92 5.79 500 0 0.0
23/09/2010
5.82
184,030 5.86 5.86 5.79 0 0 0
22/09/2010
5.86
187,210 5.86 5.86 5.82 0 111,900 -2.1
21/09/2010
5.86
306,690 5.89 5.89 5.82 14,640 116,010 -1.9
20/09/2010
5.89
382,100 5.92 5.95 5.89 20,830 269,580 -4.7
17/09/2010
5.92
467,510 5.95 5.98 5.82 93,500 284,420 -3.6
16/09/2010
5.95
329,770 6.04 6.04 5.89 64,000 249,150 -3.5
15/09/2010
6.04
311,830 6.11 6.11 6.04 62,330 212,670 -2.9
14/09/2010
6.11
211,480 6.23 6.23 6.04 42,000 162,130 -2.3
13/09/2010
6.23
132,550 6.23 6.30 6.14 28,300 0 0.6
10/09/2010
6.23
161,890 6.30 6.33 6.23 0 0 0
09/09/2010
6.30
128,460 6.27 6.36 6.27 0 0 0
08/09/2010
6.27
107,540 6.36 6.39 6.27 5,000 0 0.1
07/09/2010
6.36
188,960 6.36 6.42 6.36 0 0 0
06/09/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6.83 (Volume + 6.83%, Ratio=0.07)
Quyền mua cổ phiếu: 100/28 Giá: 10 (Volume + 28%, Ratio=0.28)
06/09/2010
6.36
161,540 6.07 6.36 6.30 200 0 0.0
01/09/2010
6.07
445,820 5.78 6.07 5.81 0 21,340 -0.5
31/08/2010
5.78
751,120 5.81 5.99 5.78 0 604,590 -13.5
30/08/2010
5.81
597,690 5.63 5.89 5.78 0 501,000 -11.2
27/08/2010
5.63
344,830 5.47 5.73 5.50 2,000 203,000 -4.3
26/08/2010
5.47
293,440 5.42 5.55 5.42 38,240 200,000 -3.4
25/08/2010
5.42
359,790 5.65 5.65 5.39 50,690 200,000 -3.1
24/08/2010
5.65
160,760 5.89 5.89 5.65 16,000 100,000 -1.8
23/08/2010
5.89
132,630 6.05 6.05 5.89 28,000 100,000 -1.6
20/08/2010
6.05
33,870 6.05 6.05 5.94 6,230 0 0.1
19/08/2010
6.05
96,700 6.02 6.05 5.99 30,190 0 0.7
18/08/2010
6.02
49,890 6.07 6.07 6.02 10,350 3,000 0.2
17/08/2010
6.07
74,390 6.07 6.07 5.94 45,930 0 1.1
16/08/2010
6.07
45,260 5.89 6.10 6.02 9,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |