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)
13/01/2023
26.04
 2,974,400 25.86 26.13 25.42 909,500 76,800 24.2
12/01/2023
25.86
 2,471,500 26.04 26.13 25.73 607,700 102,620 14.6
11/01/2023
26.04
 3,425,200 25.55 26.09 25.59 1,663,600 25,279 47.7
10/01/2023
25.55
 3,055,300 26.04 26.13 25.55 784,500 666,909 3.4
09/01/2023
26.04
 4,251,600 25.59 26.04 25.68 1,974,700 349,600 47.3
06/01/2023
25.59
 6,735,200 25.51 26.18 25.10 1,495,800 688,200 23.1
05/01/2023
25.51
 2,113,300 25.51 25.73 25.28 371,300 37,700 9.5
04/01/2023
25.51
 5,783,700 25.06 25.86 24.97 714,600 134,200 16.5
03/01/2023
25.06
 3,477,200 24.39 25.06 24.39 949,400 1,335,900 -10.8
30/12/2022
24.39
 1,394,100 24.16 24.48 23.94 868,900 82,000 21.4
29/12/2022
24.16
 1,718,100 24.30 24.61 24.07 930,600 121,100 21.9
28/12/2022
24.30
 1,890,200 23.81 24.34 23.54 523,000 70,104 12.3
27/12/2022
23.81
 2,592,900 23.31 23.94 23.27 1,437,000 826,665 16.2
26/12/2022
23.31
 2,958,900 24.74 24.79 23.27 1,011,800 845,911 4.3
23/12/2022
24.74
 2,821,500 24.70 25.01 24.43 1,601,300 729,200 24.1
22/12/2022
24.70
 3,346,000 24.61 25.19 24.61 1,064,900 190,400 24.1
21/12/2022
24.61
 3,061,700 25.06 25.06 24.16 906,200 968,800 -1.7
20/12/2022
25.06
 6,578,800 24.66 25.06 23.81 3,095,600 515,081 72.3
19/12/2022
24.66
 5,166,900 25.10 25.51 24.66 834,610 948,500 -3.1
16/12/2022
25.10
 3,220,100 25.28 25.28 24.83 1,363,500 94,100 35.6
15/12/2022
25.28
 3,529,300 24.97 25.28 24.97 1,545,165 143,200 39.6
14/12/2022
24.97
 2,422,900 25.19 25.46 24.92 466,700 165,200 8.4
13/12/2022
25.19
 3,912,200 24.57 25.24 24.25 1,571,700 447,500 31.6
12/12/2022
24.57
 3,851,100 25.10 25.24 24.57 1,397,700 483,086 25.1
09/12/2022
25.10
 4,989,800 24.88 25.10 24.21 2,122,100 309,882 50.8
08/12/2022
24.88
 5,282,700 24.48 25.86 24.52 529,600 224,400 8.5
07/12/2022
24.48
 4,099,300 24.16 24.88 23.94 1,342,700 89,800 34.3
06/12/2022
24.16
 7,661,900 25.59 25.59 24.03 2,303,600 848,400 39.3
05/12/2022
25.59
 7,687,500 25.01 25.59 24.88 2,305,030 792,537 43.3
02/12/2022
25.01
 8,942,500 23.40 25.01 23.31 4,507,500 58,431 124.4
01/12/2022
23.40
 10,765,700 24.39 24.79 23.27 770,600 2,192,400 -37.2
30/11/2022
24.39
 6,374,800 24.52 25.06 23.85 1,808,800 483,300 36.1
29/11/2022
24.52
 9,674,400 24.43 24.52 23.36 3,906,500 705,300 87.7
28/11/2022
24.43
 11,090,400 23.09 24.57 23.36 6,012,900 465,096 151.5
25/11/2022
23.09
 14,164,700 22.02 23.09 22.06 5,361,900 272,705 131.3
24/11/2022
22.02
 4,141,700 21.84 22.02 21.30 717,252 589,490 3.1
23/11/2022
21.84
 5,920,300 21.39 22.15 21.30 1,079,150 826,000 6.2
22/11/2022
21.39
 7,649,900 21.57 22.28 21.03 1,204,203 1,802,412 -14.3
21/11/2022
21.57
 5,680,300 22.10 22.19 21.57 1,040,400 1,169,750 -3.1
18/11/2022
22.10
 11,616,200 22.37 22.37 21.03 2,395,100 5,494,448 -76.6
17/11/2022
22.37
 11,677,400 22.19 23.09 22.06 5,840,400 770,205 126.8
16/11/2022
22.19
 13,029,200 20.94 22.28 19.91 4,082,348 216,336 95.9
15/11/2022
20.94
 10,692,800 21.39 21.39 19.91 4,625,100 2,271,200 55.1
14/11/2022
21.39
 9,034,900 21.12 21.79 20.36 3,422,100 107,682 79.2
11/11/2022
21.12
 9,790,500 20.36 21.75 20.94 5,041,900 323,300 111.4
10/11/2022
20.36
 9,623,300 21.88 21.88 20.36 906,200 2,144,100 -28.2
09/11/2022
21.88
 10,208,700 21.34 22.24 21.48 2,302,300 1,388,710 22.3
08/11/2022
21.34
 6,274,600 20.90 21.61 20.58 597,200 2,915,500 -55.3
07/11/2022
20.90
 7,033,100 21.93 21.93 20.63 1,697,800 652,429 24.4
04/11/2022
21.93
 13,957,000 21.12 21.93 19.69 3,130,500 2,117,800 24.8
03/11/2022
21.12
 7,489,200 21.48 21.57 21.03 1,210,200 1,957,500 -17.6
02/11/2022
21.48
 5,390,300 21.88 21.97 21.34 124,900 174,500 -1.2
01/11/2022
21.88
 8,831,500 22.02 22.78 21.84 336,500 894,810 -13.7
31/10/2022
22.02
 10,121,500 21.52 22.06 20.90 887,300 1,080,040 -4.7
28/10/2022
21.52
 7,631,500 21.43 22.28 21.48 127,300 913,348 -18.9
27/10/2022
21.43
 8,005,600 20.05 21.43 20.14 180,100 78,900 2.4
26/10/2022
20.05
 3,449,600 20.09 20.76 20.00 46,400 1,623,500 -35.6
25/10/2022
20.09
 8,645,300 18.79 20.09 18.75 977,100 1,293,400 -7.3
24/10/2022
18.79
 4,945,000 19.38 19.69 18.61 364,400 521,700 -3.4
21/10/2022
19.38
 6,658,600 20.81 20.81 19.38 1,059,000 2,471,300 -31.2
20/10/2022
20.81
 3,878,500 20.76 21.21 20.27 1,377,400 204,200 27.4
19/10/2022
20.76
 4,115,800 20.58 20.90 20.18 555,300 92,500 10.7
18/10/2022
20.58
 3,895,400 20.18 20.94 20.45 1,637,900 221,326 32.6
17/10/2022
20.18
 4,715,300 20.31 20.36 19.60 888,610 127,370 17.2
14/10/2022
20.31
 5,662,200 20.05 20.54 20.09 1,623,200 456,500 26.5
13/10/2022
20.05
 6,243,400 18.93 20.05 18.93 2,441,300 369,076 46.4
12/10/2022
18.93
 4,719,200 17.72 18.93 17.81 1,749,200 436,800 27.8
11/10/2022
17.72
 5,492,200 18.52 18.57 17.45 1,336,300 512,392 16.3
10/10/2022
18.52
 4,923,200 17.85 18.75 17.45 1,504,400 131,545 28.4
07/10/2022
17.85
 8,381,600 19.15 19.15 17.85 1,326,900 2,152,600 -16.5
06/10/2022
19.15
 4,256,200 19.69 19.91 19.02 2,127,600 496,300 34.9
05/10/2022
19.69
 4,275,300 18.57 19.87 19.06 2,507,300 82,000 53.4
04/10/2022
18.57
 5,635,700 19.33 20.31 18.35 570,000 2,219,140 -34.2
03/10/2022
19.33
 5,690,400 20.76 20.76 19.33 226,300 2,165,089 -41.9
30/09/2022
20.76
 5,377,300 20.23 20.81 20.09 609,100 1,492,000 -20.5
29/09/2022
20.23
 3,417,400 20.85 21.39 20.23 225,600 898,360 -15.2
28/09/2022
20.85
 2,714,800 20.99 21.25 20.85 142,300 136,600 0.1
27/09/2022
20.99
 2,446,800 21.03 21.39 20.85 260,600 983,206 -16.9
26/09/2022
21.03
 6,442,500 22.37 22.37 20.81 352,210 2,992,500 -62.0
23/09/2022
22.37
 1,588,100 22.73 22.91 22.37 13,530 673,400 -16.5
22/09/2022
22.73
 3,206,900 22.87 22.91 22.37 137,310 1,207,200 -27.2
21/09/2022
22.87
 1,250,900 23.27 23.27 22.82 16,800 202,608 -4.7
20/09/2022
23.27
 2,001,200 22.82 23.27 22.91 1,062,600 31,832 26.8
19/09/2022
22.82
 2,347,600 23.45 23.45 22.60 93,342 71,000 0.6
16/09/2022
23.45
 1,983,400 24.07 24.07 23.45 8,400 179,726 -4.5
15/09/2022
24.07
 1,275,100 24.16 24.43 24.07 189,221 123,705 -1.6
14/09/2022
24.16
 2,113,200 24.61 24.61 24.07 19,600 80,300 7.4
13/09/2022
24.61
 2,408,900 24.21 24.74 24.21 1,148,125 20,240 7.4
12/09/2022
24.21
 1,603,900 24.03 24.39 24.16 316,672 37,550 -6.3
09/09/2022
24.03
 1,820,400 24.03 24.34 23.58 57,000 290,400 -6.3
08/09/2022
24.03
 3,659,100 24.48 24.70 24.03 62,400 750,200 -18.5
07/09/2022
24.48
 4,257,500 25.28 25.42 24.48 168,400 542,800 -10.2
06/09/2022
25.28
 3,020,400 25.01 25.64 24.97 473,600 542,700 -2.0
05/09/2022
25.01
 1,755,800 25.28 25.37 24.97 22,500 71,200 -1.4
31/08/2022
25.28
 2,075,300 25.42 25.51 24.97 233,100 83,500 4.2
30/08/2022
25.42
 3,595,400 24.97 25.55 24.97 1,291,800 62,000 34.9
29/08/2022
24.97
 4,119,900 25.46 25.46 24.70 142,600 214,800 -2.0
26/08/2022
25.46
 3,915,700 25.68 25.86 25.37 546,500 42,700 14.3
25/08/2022
25.68
 4,170,600 25.24 25.68 25.15 1,353,300 227,400 32.3
24/08/2022
25.24
 3,127,900 25.06 25.55 25.19 39,100 1,116,900 -30.4

Chính sách bảo mật | Điều khoản sử dụng |