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)
14/06/2023
25.68
 8,423,300 25.33 26.13 25.46 151,500 1,863,500 -49.5
13/06/2023
25.33
 3,213,200 25.42 25.46 25.24 329,500 1,188,800 -24.3
12/06/2023
25.42
 5,634,400 25.37 25.46 24.92 629,800 1,705,400 -30.2
09/06/2023
25.37
 6,111,000 25.55 25.64 25.15 438,900 2,753,900 -65.8
08/06/2023
25.55
 5,165,700 25.86 25.95 25.55 527,800 1,286,200 -21.8
07/06/2023
25.86
 6,346,700 25.68 26.13 25.73 106,500 2,166,900 -59.6
06/06/2023
25.68
 5,306,600 25.73 25.95 25.59 76,600 892,100 -23.5
05/06/2023
25.73
 4,445,800 25.64 26.00 25.64 203,500 817,500 -17.7
02/06/2023
25.64
 8,931,900 25.01 25.73 25.06 712,400 1,872,700 -32.8
01/06/2023
25.01
 2,395,200 25.06 25.15 24.92 77,100 941,200 -24.1
31/05/2023
25.06
 2,714,900 25.10 25.10 24.88 38,700 336,700 -8.3
30/05/2023
25.10
 2,948,100 25.06 25.19 24.97 204,300 482,800 -7.8
29/05/2023
25.06
 2,860,900 24.88 25.19 24.88 136,300 362,600 -6.3
26/05/2023
24.88
 1,781,900 24.70 24.88 24.61 76,500 220,200 -4.0
25/05/2023
24.70
 3,099,700 24.83 24.88 24.66 641,500 1,815,900 -32.5
24/05/2023
24.83
 3,821,700 24.83 25.06 24.70 53,900 1,897,100 -51.2
23/05/2023
24.83
 3,898,500 25.06 25.15 24.79 30,400 1,787,100 -49.0
22/05/2023
25.06
 2,913,900 25.06 25.24 25.01 293,600 1,386,700 -30.6
19/05/2023
25.06
 2,019,000 24.83 25.24 24.74 209,300 478,000 -7.5
18/05/2023
24.83
 4,644,700 24.61 24.97 24.61 644,100 2,803,200 -59.9
17/05/2023
24.61
 5,242,300 25.01 25.15 24.61 214,200 1,723,700 -41.9
16/05/2023
25.01
 3,037,900 25.15 25.28 25.01 104,600 1,626,700 -42.7
15/05/2023
25.15
 6,832,500 25.42 25.64 25.15 21,000 3,552,400 -100.5
12/05/2023
25.42
 3,865,800 25.37 25.42 25.19 465,900 1,590,400 -31.8
11/05/2023
25.37
 2,978,300 25.28 25.46 25.28 573,900 732,300 -4.5
10/05/2023
25.28
 5,544,200 25.06 25.28 25.01 22,500 4,073,400 -113.6
09/05/2023
25.06
 2,869,400 25.06 25.28 25.06 243,200 2,220,200 -55.5
08/05/2023
25.06
 3,078,200 24.92 25.10 24.92 81,000 2,402,800 -64.8
05/05/2023
24.92
 3,720,400 25.33 25.33 24.88 224,600 2,325,700 -58.9
04/05/2023
25.33
 1,956,200 25.59 25.59 25.24 381,500 1,464,900 -30.7
28/04/2023
25.59
 2,266,700 25.37 25.77 25.51 532,100 578,300 -1.3
27/04/2023
25.37
 1,978,300 25.42 25.68 25.37 611,400 321,900 8.2
26/04/2023
25.42
 3,781,400 25.51 25.77 25.01 297,600 850,800 -15.7
25/04/2023
25.51
 1,280,600 25.86 25.95 25.51 81,400 648,000 -16.1
24/04/2023
25.86
 2,652,900 25.59 26.13 25.24 445,100 512,900 -2.0
21/04/2023
25.59
 935,900 25.73 25.73 25.51 37,600 240,400 -5.8
20/04/2023
25.73
 1,215,900 25.68 25.73 25.42 261,400 9,600 7.2
19/04/2023
25.68
 1,613,300 26.04 26.09 25.64 36,400 628,400 -17.0
18/04/2023
26.04
 1,177,200 26.13 26.22 25.95 157,500 233,153 -2.2
17/04/2023
26.13
 1,298,300 26.04 26.22 25.77 304,600 215,200 2.6
14/04/2023
26.04
 1,512,400 26.31 26.40 26.04 54,700 239,300 -5.4
13/04/2023
26.31
 1,310,900 26.40 26.40 26.04 24,701 362,900 -9.9
12/04/2023
26.40
 1,372,800 26.49 26.58 26.31 12,524 3,384,900 -99.5
11/04/2023
26.49
 1,160,200 26.27 26.49 26.13 156,916 215,048 -1.7
10/04/2023
26.27
 1,849,500 26.31 26.58 26.22 253,100 51,000 5.9
07/04/2023
26.31
 1,384,200 26.45 26.45 26.22 90,400 285,400 -5.8
06/04/2023
26.45
 1,930,300 26.85 26.85 26.45 46,900 68,897 -0.7
05/04/2023
26.85
 3,438,900 26.53 26.94 26.27 1,136,600 94,900 31.3
04/04/2023
26.53
 2,220,100 26.80 26.80 26.45 133,400 330,703 -5.9
03/04/2023
26.80
 3,732,300 26.13 26.89 26.31 1,329,200 49,600 38.3
31/03/2023
26.13
 2,331,800 25.82 26.13 25.68 937,000 148,300 23.0
30/03/2023
25.82
 1,327,400 25.95 26.13 25.77 146,700 321,300 -5.1
29/03/2023
25.95
 1,729,300 25.86 26.00 25.77 633,800 318,500 9.1
28/03/2023
25.86
 1,898,500 25.73 25.95 25.73 532,100 90,975 12.7
27/03/2023
25.73
 1,392,700 25.51 25.86 25.33 513,000 160,600 10.1
24/03/2023
25.51
 2,539,100 25.68 25.82 25.33 435,100 1,265,600 -23.6
23/03/2023
25.68
 1,606,100 25.51 25.68 25.15 906,000 746,100 4.6
22/03/2023
25.51
 1,379,500 25.33 25.68 25.24 162,800 125,000 1.1
21/03/2023
25.33
 1,056,300 25.06 25.59 25.06 165,800 306,700 -16.9
20/03/2023
25.06
 1,611,400 25.95 25.95 25.06 59,700 396,200 -9.4
17/03/2023
25.95
 1,136,900 25.73 26.22 25.77 637,000 121,300 15.0
16/03/2023
25.73
 844,400 26.40 26.40 25.68 214,900 500,500 -8.3
15/03/2023
26.40
 2,796,300 25.95 26.49 26.00 541,000 347,450 5.7
14/03/2023
25.95
 2,143,800 26.22 26.22 25.37 550,200 793,882 -7.1
13/03/2023
26.22
 1,859,400 26.13 26.31 25.59 1,043,700 89,300 28.0
10/03/2023
26.13
 1,614,000 26.31 26.31 25.68 572,000 113,300 13.4
09/03/2023
26.31
 2,363,600 26.31 26.58 26.18 655,700 940,900 -8.4
08/03/2023
26.31
 3,416,500 25.95 26.40 25.46 2,122,300 1,392,800 21.4
07/03/2023
25.95
 2,882,600 25.37 25.95 25.37 1,466,100 79,000 40.2
06/03/2023
25.37
 3,193,600 24.88 25.73 24.92 1,477,900 472,100 28.5
03/03/2023
24.88
 1,748,100 24.88 25.06 24.57 140,800 803,200 -18.4
02/03/2023
24.88
 1,829,900 25.28 25.37 24.83 560,510 640,400 -2.2
01/03/2023
25.28
 2,168,600 24.52 25.28 24.25 324,700 915,100 -16.7
28/02/2023
24.52
 1,275,600 24.66 25.06 24.52 468,240 452,000 0.4
27/02/2023
24.66
 1,748,800 25.28 25.28 24.57 46,900 158,300 -3.1
24/02/2023
25.28
 2,188,200 25.95 25.95 25.28 417,400 1,015,600 -16.9
23/02/2023
25.95
 4,083,200 25.86 25.95 25.33 72,412 941,800 -25.2
22/02/2023
25.86
 3,944,800 26.71 26.71 25.86 163,900 1,468,200 -37.7
21/02/2023
26.71
 2,955,300 27.25 27.30 26.71 792,000 790,700 0.0
20/02/2023
27.25
 4,573,900 26.53 27.25 26.58 713,900 254,000 14.0
17/02/2023
26.53
 2,237,100 26.58 26.76 26.31 597,100 1,170,100 -17.0
16/02/2023
26.58
 2,901,100 25.86 26.80 25.91 782,560 169,510 18.2
15/02/2023
25.86
 1,473,700 25.68 26.27 25.59 188,600 267,830 -2.3
14/02/2023
25.68
 1,752,200 26.09 26.31 25.68 411,410 603,800 -5.5
13/02/2023
26.09
 2,133,600 26.04 26.22 25.77 206,900 392,100 -5.4
10/02/2023
26.04
 2,103,300 26.31 26.67 26.04 636,828 203,516 12.6
09/02/2023
26.31
 2,699,300 26.76 27.03 26.31 754,200 1,082,900 -9.7
08/02/2023
26.76
 3,158,400 26.13 27.03 26.13 804,412 259,100 16.3
07/02/2023
26.13
 3,254,700 26.76 27.03 26.09 1,435,600 265,500 34.2
06/02/2023
26.76
 2,630,000 26.00 26.76 25.55 858,500 107,100 22.5
03/02/2023
26.00
 3,617,300 26.13 26.31 26.00 996,610 99,400 26.1
02/02/2023
26.13
 3,143,700 25.95 26.36 25.68 644,125 304,900 9.9
01/02/2023
25.95
 4,346,000 27.30 27.43 25.51 260,200 1,320,500 -30.7
31/01/2023
27.30
 3,448,000 26.62 27.30 26.40 491,700 749,196 -7.9
30/01/2023
26.62
 3,739,500 27.16 27.16 26.58 248,100 275,900 -0.8
27/01/2023
27.16
 3,426,200 27.83 27.97 27.03 448,000 1,647,000 -36.4
19/01/2023
27.83
 5,008,400 27.52 27.83 26.98 2,672,500 362,200 71.9
18/01/2023
27.52
 3,204,700 27.38 27.61 27.21 1,574,600 150,500 43.8
17/01/2023
27.38
 3,475,900 26.85 27.43 26.94 1,134,700 257,500 26.8
16/01/2023
26.85
 5,345,500 26.04 26.85 25.86 716,900 128,100 17.7

Chính sách bảo mật | Điều khoản sử dụng |