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)
23/08/2022
25.06
 4,282,500 25.06 25.19 24.74 87,700 1,631,400 -43.2
22/08/2022
25.06
 5,539,300 25.28 25.42 24.92 122,200 959,300 -23.4
19/08/2022
25.28
 4,899,700 25.73 26.00 25.24 690,100 1,574,100 -25.0
18/08/2022
25.73
 3,643,900 26.04 26.09 25.73 275,100 298,000 -0.7
17/08/2022
26.04
 3,662,100 26.13 26.36 26.04 972,500 140,700 24.2
16/08/2022
26.13
 3,835,600 26.36 26.40 26.04 475,800 156,700 9.3
15/08/2022
26.36
 6,225,200 25.64 26.36 25.77 1,742,000 7,600 51.1
12/08/2022
25.64
 1,821,500 25.51 25.68 25.42 122,200 14,300 3.1
11/08/2022
25.51
 4,325,400 25.46 25.95 25.42 1,540,100 324,000 34.7
10/08/2022
25.46
 3,664,500 25.77 25.82 25.37 309,400 65,500 6.9
09/08/2022
25.77
 3,507,800 25.95 26.04 25.64 404,900 41,300 10.5
08/08/2022
25.95
 3,121,700 25.95 26.18 25.82 408,400 13,100 11.5
05/08/2022
25.95
 2,954,300 25.82 26.04 25.68 150,800 43,500 3.1
04/08/2022
25.82
 5,240,900 26.04 26.22 25.73 1,655,500 60,600 46.0
03/08/2022
26.04
 6,140,900 25.59 26.18 25.33 1,958,600 11,500 56.7
02/08/2022
25.59
 4,570,600 25.68 25.91 25.37 1,616,700 68,200 44.3
01/08/2022
25.68
 8,637,900 24.34 25.68 24.66 2,380,500 69,000 66.3
29/07/2022
24.34
 5,464,700 24.70 25.06 24.34 906,800 214,500 18.8
28/07/2022
24.70
 9,197,200 24.16 25.24 24.16 1,432,100 549,400 24.4
27/07/2022
24.16
 1,598,200 23.76 24.16 23.49 41,900 32,100 0.3
26/07/2022
23.76
 2,166,000 23.81 24.07 23.72 384,900 40,300 9.1
25/07/2022
23.81
 2,220,100 24.07 24.25 23.81 51,500 78,700 -0.7
22/07/2022
24.07
 3,253,000 24.61 24.74 24.07 2,874,400 96,200 10.3
21/07/2022
24.61
 4,824,700 24.21 24.61 24.21 1,125,200 59,900 29.3
20/07/2022
24.21
 4,316,400 23.76 24.48 23.81 963,500 206,400 20.5
19/07/2022
23.76
 2,702,900 24.07 24.07 23.54 41,600 109,000 -1.8
18/07/2022
24.07
 3,476,500 24.16 24.34 24.07 110,000 14,900 2.6
15/07/2022
24.16
 7,024,300 24.16 24.61 24.16 1,737,800 537,000 32.4
14/07/2022
24.16
 5,262,300 23.76 24.34 23.54 1,140,900 188,500 25.7
13/07/2022
23.76
 3,868,900 23.00 24.12 23.04 795,300 130,900 17.6
12/07/2022
23.00
 3,615,500 22.82 23.27 22.73 435,100 2,011,000 -40.5
11/07/2022
22.82
 2,432,300 23.18 23.18 22.78 67,600 114,500 -1.2
08/07/2022
23.18
 2,655,300 23.54 23.85 23.04 2,855,400 951,200 -1.2
07/07/2022
23.54
 3,333,500 23.13 23.98 23.09 1,427,900 130,800 34.1
06/07/2022
23.13
 4,211,400 24.16 24.16 23.09 526,600 1,972,500 -37.4
05/07/2022
24.16
 4,934,900 23.81 24.61 23.76 1,162,500 473,000 18.6
04/07/2022
23.81
 4,009,200 24.12 24.30 23.81 246,400 1,238,900 -26.7
01/07/2022
24.12
 3,534,400 23.40 24.16 22.87 415,400 17,900 10.7
30/06/2022
23.40
 2,996,800 24.03 24.12 23.36 1,375,000 460,500 23.9
29/06/2022
24.03
 3,769,100 23.89 24.16 23.76 1,810,000 237,800 42.2
28/06/2022
23.89
 8,843,000 22.91 24.48 22.33 4,695,400 648,200 108.1
27/06/2022
22.91
 3,897,800 22.15 22.95 22.10 2,535,000 521,400 51.2
24/06/2022
22.15
 2,945,000 22.60 22.82 22.10 1,171,300 839,200 8.2
23/06/2022
22.60
 4,669,100 21.12 22.60 21.03 2,874,400 96,200 70.1
22/06/2022
21.12
 2,772,500 20.63 21.48 20.90 363,000 442,100 -1.9
21/06/2022
20.63
 4,588,400 20.23 21.08 20.14 2,515,500 436,100 47.9
20/06/2022
20.23
 4,733,900 21.08 21.34 20.23 1,950,400 666,900 29.7
17/06/2022
21.08
 3,151,800 22.10 22.10 20.63 132,900 146,100 -0.3
16/06/2022
22.10
 2,216,700 21.93 22.55 21.93 610,600 52,800 13.8
15/06/2022
21.93
 3,205,400 22.60 22.73 21.52 594,900 408,700 4.6
14/06/2022
22.60
 2,866,700 22.60 23.04 22.10 658,400 245,400 10.4
13/06/2022
22.60
 6,906,600 24.25 24.25 22.60 82,700 1,244,800 -29.3
10/06/2022
24.25
 3,096,400 24.79 24.79 24.25 35,000 1,236,000 -32.5
09/06/2022
24.79
 2,574,700 24.79 24.97 24.61 774,000 84,800 19.1
08/06/2022
24.79
 5,333,400 24.52 25.15 24.43 513,300 31,100 13.4
07/06/2022
24.52
 2,889,500 24.34 24.52 23.72 899,300 222,800 18.5
06/06/2022
24.34
 3,756,100 24.52 24.83 24.34 1,673,200 102,900 43.0
03/06/2022
24.52
 2,219,500 24.83 24.83 24.03 55,900 274,800 -6.0
02/06/2022
24.83
 4,391,900 24.83 25.06 24.43 2,617,200 276,100 65.0
01/06/2022
24.83
 4,137,200 24.97 25.06 24.61 1,408,100 176,400 34.2
31/05/2022
24.97
 6,057,500 24.43 25.01 24.16 987,400 136,300 23.7
30/05/2022
24.43
 2,818,400 24.16 24.52 24.16 672,800 85,100 16.0
27/05/2022
24.16
 3,929,200 23.89 24.39 23.89 314,500 435,800 -3.3
26/05/2022
23.89
 3,780,600 24.07 24.39 23.76 617,600 239,400 10.1
25/05/2022
24.07
 4,502,000 23.27 24.16 23.27 2,221,900 1,008,300 32.6
24/05/2022
23.27
 4,449,100 22.37 23.27 22.37 2,701,500 515,200 56.8
23/05/2022
22.37
 4,208,800 23.18 23.45 22.37 124,800 955,900 -20.8
20/05/2022
23.18
 5,051,800 23.36 23.67 23.13 129,200 315,700 -4.8
19/05/2022
23.36
 4,270,100 23.81 23.81 23.09 117,500 1,421,500 -34.0
18/05/2022
23.81
 6,426,500 23.49 24.39 23.54 1,765,400 969,500 21.2
17/05/2022
23.49
 5,909,200 21.97 23.49 21.84 2,892,800 93,300 73.5
16/05/2022
21.97
 5,223,400 21.39 22.69 21.93 1,945,600 113,900 45.0
13/05/2022
21.39
 8,034,400 22.37 22.51 21.03 3,612,900 780,200 68.6
12/05/2022
22.37
 6,370,800 23.89 23.89 22.24 1,336,500 1,221,500 2.6
11/05/2022
23.89
 5,667,100 22.55 24.07 22.55 2,855,400 951,200 49.3
10/05/2022
22.55
 6,494,400 22.51 22.64 21.48 1,616,600 488,300 28.4
09/05/2022
22.51
 5,432,800 24.16 24.16 22.51 192,900 47,100 3.7
06/05/2022
24.16
 2,335,600 24.97 24.97 24.16 57,500 230,400 -4.7
05/05/2022
24.97
 4,604,600 24.16 24.97 24.16 2,692,200 134,900 70.3
04/05/2022
24.16
 4,604,700 24.83 25.06 24.07 46,000 155,400 -3.0
29/04/2022
24.83
 5,947,200 25.24 25.37 24.83 164,300 148,600 0.4
28/04/2022
25.24
 2,072,300 25.33 25.46 25.01 227,500 161,800 1.8
27/04/2022
25.33
 3,380,800 24.74 25.33 24.61 971,600 50,800 25.8
26/04/2022
24.74
 5,977,600 24.48 24.83 22.82 629,500 56,800 15.5
25/04/2022
24.48
 6,285,600 26.31 26.31 24.48 458,400 635,500 -4.8
22/04/2022
26.31
 3,585,200 25.95 26.49 25.86 164,900 44,700 3.5
21/04/2022
25.95
 5,307,000 25.68 26.40 25.42 1,179,900 189,800 28.7
20/04/2022
25.68
 4,259,300 25.73 26.22 25.55 565,900 350,900 6.2
19/04/2022
25.73
 4,637,100 26.13 26.76 25.73 288,600 226,500 1.8
18/04/2022
26.13
 8,403,800 27.74 27.74 26.13 122,900 2,202,600 -61.9
15/04/2022
27.74
 5,073,900 27.92 28.15 27.65 2,118,000 62,900 64.2
14/04/2022
27.92
 2,929,200 28.19 28.55 27.88 127,700 72,200 1.8
13/04/2022
28.19
 4,187,400 27.74 28.32 27.92 222,700 102,800 3.8
12/04/2022
27.74
 5,690,000 28.68 28.82 27.74 372,400 1,200,400 -26.4
08/04/2022
28.68
 5,331,500 29.13 29.13 28.68 43,700 527,800 -15.6
07/04/2022
29.13
 6,080,300 29.17 29.53 28.95 105,900 874,900 -25.1
06/04/2022
29.17
 5,774,800 28.95 29.22 28.73 186,600 44,100 4.6
05/04/2022
28.95
 6,075,100 29.40 29.40 28.95 176,700 592,200 -13.5
04/04/2022
29.40
 6,673,500 29.58 29.89 29.40 760,700 203,800 18.4
01/04/2022
29.58
 8,660,000 29.04 29.67 29.04 502,600 77,700 14.0

Chính sách bảo mật | Điều khoản sử dụng |