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)
03/11/2023
25.06
 3,559,600 25.28 25.46 25.06 158,700 515,900 -10.1
02/11/2023
25.28
 2,371,900 24.52 25.51 24.70 563,000 874,600 -8.7
01/11/2023
24.52
 3,039,100 24.79 24.88 24.43 379,400 1,277,500 -24.7
31/10/2023
24.79
 2,833,300 24.74 25.06 24.70 921,100 321,000 16.7
30/10/2023
24.74
 1,730,500 25.24 25.24 24.74 374,800 566,300 -5.4
27/10/2023
25.24
 2,901,000 25.37 25.46 24.83 143,500 1,842,400 -47.5
26/10/2023
25.37
 5,974,000 25.95 25.95 24.66 1,670,300 383,200 36.0
25/10/2023
25.95
 1,749,000 26.40 26.40 25.91 26,200 522,700 -14.6
24/10/2023
26.40
 2,467,900 26.22 26.40 26.00 706,700 1,067,500 -10.6
23/10/2023
26.22
 1,587,400 26.31 26.31 25.77 203,400 370,900 -4.8
20/10/2023
26.31
 3,602,000 25.59 26.62 24.97 1,060,100 812,700 8.0
19/10/2023
25.59
 1,810,200 25.37 25.59 25.06 276,600 289,600 -0.4
18/10/2023
25.37
 2,125,400 25.59 25.77 25.10 265,500 283,300 -0.5
17/10/2023
25.59
 1,650,400 25.77 26.09 25.59 489,700 310,000 5.2
16/10/2023
25.77
 2,025,200 26.22 26.22 25.77 82,500 84,300 -0.0
13/10/2023
26.22
 1,457,500 26.49 26.49 25.95 1,500 124,800 -3.6
12/10/2023
26.49
 2,092,400 26.40 26.62 26.27 288,400 401,200 -3.3
11/10/2023
26.40
 1,759,400 26.22 26.40 26.00 319,700 144,300 5.1
10/10/2023
26.22
 2,970,400 26.09 26.45 26.13 325,100 270,600 1.6
09/10/2023
26.09
 1,901,900 25.68 26.13 25.64 57,600 83,200 -0.7
06/10/2023
25.68
 3,154,500 25.15 25.73 24.92 493,900 31,700 13.1
05/10/2023
25.15
 4,884,500 25.86 26.09 25.15 58,600 1,464,700 -40.3
04/10/2023
25.86
 3,077,200 26.04 26.04 25.59 54,400 1,655,700 -46.3
03/10/2023
26.04
 7,705,100 26.80 26.80 25.73 310,900 2,105,400 -52.0
02/10/2023
26.80
 5,334,700 26.89 27.16 25.01 253,000 178,900 2.2
29/09/2023
26.89
 5,350,700 27.61 27.79 26.89 422,800 3,365,500 -89.2
28/09/2023
27.61
 7,874,400 27.74 27.74 25.82 138,600 2,155,100 -60.9
27/09/2023
27.74
 3,648,100 27.12 27.74 26.85 553,300 197,900 10.9
26/09/2023
27.12
 5,255,800 26.67 27.61 26.62 895,000 760,200 4.1
25/09/2023
26.67
 6,721,400 28.32 28.37 26.67 787,900 1,101,700 -9.3
22/09/2023
28.32
 8,222,000 28.37 28.41 27.74 554,800 265,100 9.1
21/09/2023
28.37
 5,997,300 28.68 28.77 28.37 255,100 1,078,400 -26.2
20/09/2023
28.68
 6,669,400 28.73 28.95 28.41 1,642,600 2,683,500 -33.3
19/09/2023
28.73
 4,883,200 28.68 28.86 28.23 1,154,200 511,000 20.6
18/09/2023
28.68
 8,699,100 29.31 29.31 28.46 0 0 0
15/09/2023
29.31
 6,484,800 29.71 29.98 29.22 1,405,500 1,049,000 11.5
14/09/2023
29.71
 14,125,200 29.13 30.11 29.31 278,400 692,900 -13.8
13/09/2023
29.13
 7,999,400 28.91 29.31 28.59 288,400 1,632,900 -43.6
12/09/2023
28.91
 3,929,100 28.55 28.91 28.41 670,300 753,400 -2.6
11/09/2023
28.55
 7,492,500 28.91 29.31 28.46 923,800 1,068,700 -4.6
08/09/2023
28.91
 3,674,400 29.22 29.26 28.91 259,700 1,203,800 -30.6
07/09/2023
29.22
 7,773,500 29.22 29.80 29.22 326,100 190,800 4.4
06/09/2023
29.22
 4,463,900 29.22 29.31 28.86 100,000 682,300 -18.9
05/09/2023
29.22
 5,968,600 29.04 29.53 29.09 933,000 589,800 11.3
31/08/2023
29.04
 5,272,800 28.73 29.17 28.77 1,285,000 309,900 31.6
30/08/2023
28.73
 7,395,200 27.97 28.73 28.15 1,203,500 838,600 11.9
29/08/2023
27.97
 3,726,400 27.88 28.46 27.97 286,500 1,117,900 -26.1
28/08/2023
27.88
 5,411,300 27.88 28.01 27.74 298,500 2,301,600 -62.4
25/08/2023
27.88
 8,626,800 28.41 28.41 27.79 149,300 5,476,200 -166.7
24/08/2023
28.41
 5,036,900 28.01 28.55 27.83 438,100 2,195,100 -54.9
23/08/2023
28.01
 4,377,400 28.23 28.41 27.79 303,600 1,595,000 -40.4
22/08/2023
28.23
 5,795,100 28.64 28.68 27.65 431,900 1,694,300 -39.7
21/08/2023
28.64
 9,913,500 27.47 28.91 27.38 2,905,700 420,100 79.0
18/08/2023
27.47
 13,696,200 29.17 29.17 27.47 2,997,400 376,700 82.8
17/08/2023
29.17
 9,762,600 28.95 29.44 28.86 3,103,300 202,100 94.8
16/08/2023
28.95
 6,372,500 29.00 29.26 28.55 575,000 62,000 16.6
15/08/2023
29.00
 5,240,600 28.91 29.00 28.68 2,711,400 297,500 77.8
14/08/2023
28.91
 6,370,100 28.73 29.00 28.37 1,246,100 395,100 27.4
11/08/2023
28.73
 6,909,000 28.32 28.77 28.01 967,000 475,500 15.7
10/08/2023
28.32
 7,995,700 29.09 29.22 28.28 1,500,200 765,000 23.6
09/08/2023
29.09
 8,014,100 29.17 29.17 28.68 1,489,900 191,500 42.0
08/08/2023
29.17
 8,764,800 29.17 29.40 28.91 3,403,700 283,400 101.5
07/08/2023
29.17
 13,001,900 27.74 29.17 27.97 1,149,300 299,400 27.3
04/08/2023
27.74
 7,557,300 27.65 27.74 27.43 1,203,800 1,097,500 3.3
03/08/2023
27.65
 8,078,000 27.79 27.83 27.47 3,012,200 475,600 78.5
02/08/2023
27.79
 13,339,400 27.21 27.88 27.30 3,257,300 461,300 86.8
01/08/2023
27.21
 14,243,700 26.85 27.56 26.94 1,326,400 891,300 13.3
31/07/2023
26.85
 5,765,900 26.40 26.85 26.49 266,000 149,800 3.5
28/07/2023
26.40
 5,219,800 26.27 26.40 26.22 521,800 1,530,400 -29.7
27/07/2023
26.27
 7,921,500 26.67 26.76 26.22 247,100 2,048,700 -53.1
26/07/2023
26.67
 5,544,100 26.76 26.89 26.58 733,600 1,882,200 -34.3
25/07/2023
26.76
 6,091,900 26.71 27.12 26.71 206,100 399,800 -5.8
24/07/2023
26.71
 5,164,400 26.58 26.94 26.62 97,900 1,037,000 -28.0
21/07/2023
26.58
 5,537,400 26.53 26.67 26.40 87,200 1,798,500 -50.7
20/07/2023
26.53
 4,593,800 26.80 26.80 26.45 541,900 1,637,300 -32.4
19/07/2023
26.80
 6,448,000 26.71 26.89 26.40 1,672,200 1,006,300 20.1
18/07/2023
26.71
 4,570,900 26.58 26.85 26.58 234,400 709,600 -14.2
17/07/2023
26.58
 6,581,700 26.58 26.80 26.45 863,900 2,627,600 -52.3
14/07/2023
26.58
 7,500,000 26.85 27.03 26.31 238,000 1,226,800 -29.4
13/07/2023
26.85
 5,302,700 26.85 27.03 26.71 488,000 561,200 -2.2
12/07/2023
26.85
 6,313,800 27.12 27.21 26.67 76,900 607,300 -16.0
11/07/2023
27.12
 14,508,800 26.58 27.38 26.80 2,282,200 656,300 49.4
10/07/2023
26.58
 6,962,300 26.49 26.67 26.40 306,500 1,798,700 -44.1
07/07/2023
26.49
 3,913,600 26.27 26.49 26.00 803,000 1,102,700 -8.7
06/07/2023
26.27
 6,343,400 26.45 26.49 25.82 1,274,700 1,025,000 7.3
05/07/2023
26.45
 3,596,500 26.36 26.58 26.27 633,400 210,300 12.5
04/07/2023
26.36
 4,945,900 26.18 26.40 26.00 759,500 1,455,700 -20.3
03/07/2023
26.18
 3,179,400 26.40 26.49 26.13 220,600 617,000 -11.6
30/06/2023
26.40
 5,601,900 26.40 26.62 26.27 1,065,100 1,177,700 -3.3
29/06/2023
26.40
 4,514,400 26.85 26.94 26.40 1,158,300 239,800 27.3
28/06/2023
26.85
 8,631,900 26.18 27.03 26.27 978,100 554,500 12.8
27/06/2023
26.18
 3,325,100 26.18 26.27 25.95 893,300 302,400 17.3
26/06/2023
26.18
 5,783,900 26.31 26.36 25.86 1,754,600 1,693,500 1.8
23/06/2023
26.31
 4,613,800 26.36 26.45 26.09 15,300 132,600 -3.4
22/06/2023
26.36
 5,102,500 26.09 26.53 26.13 687,800 57,200 18.5
21/06/2023
26.09
 4,570,200 26.13 26.22 25.82 7,400 1,173,900 -33.8
20/06/2023
26.13
 2,781,600 25.59 26.13 25.55 24,000 172,000 -4.3
19/06/2023
25.59
 3,404,700 25.51 25.82 25.55 117,200 22,100 2.7
16/06/2023
25.51
 7,432,700 25.95 26.13 25.51 587,700 2,706,900 -61.4
15/06/2023
25.95
 7,183,600 25.68 26.27 25.68 217,000 2,114,100 -55.1

Chính sách bảo mật | Điều khoản sử dụng |