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)
31/03/2022
29.04
 4,793,800 28.68 29.17 28.73 642,400 104,000 17.5
30/03/2022
28.68
 5,038,200 28.64 29.13 28.50 247,400 202,300 1.5
29/03/2022
28.64
 2,982,900 28.46 28.73 28.55 15,700 179,600 -5.2
28/03/2022
28.46
 6,380,700 28.82 29.13 28.46 68,600 768,500 -22.4
25/03/2022
28.82
 5,555,200 29.13 29.26 28.73 49,100 1,027,100 -31.7
24/03/2022
29.13
 4,490,100 29.40 29.44 29.13 54,800 580,200 -17.2
23/03/2022
29.40
 4,020,700 29.53 29.94 29.40 528,000 69,900 15.2
22/03/2022
29.53
 6,091,300 29.40 29.76 29.35 257,600 718,300 -15.2
21/03/2022
29.40
 3,447,300 29.35 29.49 29.13 171,300 118,900 1.7
18/03/2022
29.35
 4,224,200 29.26 29.71 29.35 571,800 73,200 16.4
17/03/2022
29.26
 8,350,900 28.64 29.49 28.82 3,263,300 1,104,100 70.7
16/03/2022
28.64
 4,339,000 28.59 28.95 28.64 2,073,000 2,089,700 -1.0
15/03/2022
28.59
 3,683,000 28.55 28.86 28.50 477,400 155,300 10.3
14/03/2022
28.55
 4,982,400 28.86 29.00 28.46 334,700 276,825 1.9
11/03/2022
28.86
 3,733,000 28.73 29.00 28.68 291,400 137,200 5.0
10/03/2022
28.73
 3,810,500 28.64 29.26 28.73 140,100 347,500 -6.7
09/03/2022
28.64
 5,732,700 28.68 28.95 28.37 140,000 242,200 -3.3
08/03/2022
28.68
 7,175,000 28.77 29.04 28.59 1,031,400 969,000 2.0
07/03/2022
28.77
 9,901,400 29.31 29.31 28.73 247,300 1,867,000 -52.3
04/03/2022
29.31
 5,933,800 29.17 29.49 29.00 437,700 914,500 -15.6
03/03/2022
29.17
 6,542,200 28.64 29.17 28.68 110,500 557,600 -14.4
02/03/2022
28.64
 20,423,400 29.80 29.80 28.55 143,900 3,374,500 -104.6
01/03/2022
29.80
 7,737,300 29.67 30.07 29.67 271,100 1,251,800 -32.7
28/02/2022
29.67
 12,721,000 30.29 30.29 29.67 598,100 4,245,900 -121.6
25/02/2022
30.29
 10,212,900 30.29 30.70 30.16 559,800 3,686,500 -105.9
24/02/2022
30.29
 16,477,000 31.19 31.19 29.62 83,600 2,003,200 -65.3
23/02/2022
31.19
 6,729,000 30.96 31.46 31.05 1,151,000 446,800 24.6
22/02/2022
30.96
 9,003,800 30.79 31.05 30.20 304,900 126,600 6.1
21/02/2022
30.79
 12,018,600 30.96 31.19 30.25 66,000 363,200 -10.1
18/02/2022
30.96
 8,303,800 31.23 31.28 30.92 85,700 269,300 -6.4
17/02/2022
31.23
 5,945,600 31.01 31.46 31.01 665,200 1,072,600 -14.2
16/02/2022
31.01
 7,858,400 31.28 31.68 30.92 171,500 127,600 1.5
15/02/2022
31.28
 13,310,400 30.96 31.50 30.87 1,815,700 538,300 44.6
14/02/2022
30.96
 15,118,300 32.93 32.93 30.96 236,000 952,800 -25.7
11/02/2022
32.93
 10,407,100 32.89 33.38 32.93 1,212,500 254,500 35.4
10/02/2022
32.89
 8,989,600 32.53 33.02 32.31 36,000 160,900 -4.5
09/02/2022
32.53
 9,201,900 32.66 33.20 32.53 100,400 761,800 -24.4
08/02/2022
32.66
 9,097,100 32.49 33.11 32.26 979,000 96,400 32.5
07/02/2022
32.49
 14,883,200 33.02 33.47 32.49 2,265,800 708,600 57.1
28/01/2022
33.02
 8,727,700 33.02 33.47 32.84 298,300 73,500 8.3
27/01/2022
33.02
 11,740,400 33.69 33.69 32.84 590,500 648,800 -2.1
26/01/2022
33.69
 21,981,300 33.11 34.19 33.16 5,940,900 341,900 197.5
25/01/2022
33.11
 18,851,200 31.90 33.11 31.86 4,609,600 295,200 156.8
24/01/2022
31.90
 17,475,400 31.81 32.62 31.64 2,208,100 313,900 68.0
21/01/2022
31.81
 15,424,600 30.43 32.66 31.14 29,200 417,362 -13.8
20/01/2022
30.43
 9,417,300 30.29 30.61 29.62 1,560,200 87,000 49.7
19/01/2022
30.29
 7,922,500 30.92 31.46 30.20 1,051,500 1,863,500 -28.1
18/01/2022
30.92
 15,069,400 32.49 32.49 30.61 1,147,400 3,184,400 -71.5
17/01/2022
32.49
 17,129,100 31.73 32.89 31.68 2,245,600 1,140,500 39.5
14/01/2022
31.73
 9,258,500 31.46 32.04 30.96 1,546,400 35,500 53.6
13/01/2022
31.46
 35,122,100 30.56 32.40 30.56 2,373,200 456,300 68.8
12/01/2022
30.56
 12,781,800 29.53 30.61 28.86 39,200 1,943,700 -63.2
11/01/2022
29.53
 7,061,400 29.80 30.16 29.31 1,157,500 1,854,700 -23.5
10/01/2022
29.80
 8,306,400 29.71 30.11 29.58 3,688,000 3,266,300 6.1
07/01/2022
29.71
 12,412,400 30.43 30.83 29.62 339,300 1,059,300 -24.1
06/01/2022
30.43
 11,753,800 31.10 31.10 30.29 321,600 2,293,300 -67.4
05/01/2022
31.10
 10,443,800 31.10 31.50 31.05 3,012,200 89,300 102.0
04/01/2022
31.10
 12,031,300 30.34 31.28 30.61 2,882,600 147,400 94.7
31/12/2021
30.34
 13,259,300 30.25 31.23 30.34 735,200 1,554,600 -27.7
30/12/2021
30.25
 6,289,300 30.56 30.79 30.25 500,900 492,100 0.3
29/12/2021
30.56
 10,226,000 30.34 30.83 30.34 4,086,800 1,105,600 102.2
28/12/2021
30.34
 13,587,500 29.89 30.65 29.89 3,726,100 1,064,200 90.1
27/12/2021
29.89
 8,106,900 29.44 29.94 29.40 3,438,000 10,600 113.8
24/12/2021
29.44
 6,638,300 28.82 29.53 28.50 190,700 55,400 4.4
23/12/2021
28.82
 8,936,500 28.32 28.82 27.79 2,610,100 2,402,600 6.5
22/12/2021
28.32
 9,342,300 28.64 28.86 28.23 4,058,600 1,089,347 94.8
21/12/2021
28.64
 6,860,700 29.04 29.26 28.64 3,062,100 1,512,900 50.4
20/12/2021
29.04
 4,919,500 29.49 29.53 29.00 314,000 61,300 8.2
17/12/2021
29.49
 8,037,200 29.09 29.71 28.91 3,043,400 1,145,200 62.0
16/12/2021
29.09
 6,675,900 28.86 29.26 28.82 1,655,800 856,600 25.9
15/12/2021
28.86
 5,399,900 29.00 29.26 28.82 130,200 161,400 -1.0
14/12/2021: Cổ tức tiền mặt tỉ lệ: 8%
14/12/2021
29.00
 7,281,800 29.26 29.58 28.95 546,900 1,462,200 -29.8
13/12/2021
29.26
 8,116,600 29.31 29.79 29.26 735,900 1,170,500 -14.5
10/12/2021
29.31
 5,905,600 29.48 29.88 29.26 574,300 62,500 17.3
09/12/2021
29.48
 5,943,400 28.83 29.48 28.74 1,790,600 19,600 59.2
08/12/2021
28.83
 6,394,700 28.57 29.05 28.57 187,000 224,400 -1.2
07/12/2021
28.57
 6,319,600 28.04 28.74 28.26 760,500 862,800 -3.3
06/12/2021
28.04
 12,851,200 28.83 29.13 27.60 3,977,600 3,450,400 17.6
03/12/2021
28.83
 9,828,100 29.53 29.88 28.83 756,800 255,600 17.1
02/12/2021
29.53
 7,856,200 29.70 30.36 29.53 1,007,300 1,647,200 -21.7
01/12/2021
29.70
 9,082,700 29.31 29.70 29.05 2,495,700 474,300 68.4
30/11/2021
29.31
 11,067,800 29.92 30.66 29.09 1,249,500 631,100 21.3
29/11/2021
29.92
 13,763,700 29.96 30.31 29.31 5,421,800 822,400 157.9
26/11/2021
29.96
 15,203,800 30.71 30.97 29.79 1,466,600 1,310,800 5.5
25/11/2021
30.71
 14,250,500 30.92 31.27 30.62 2,137,900 512,700 57.6
24/11/2021
30.92
 25,476,800 29.79 30.92 29.74 3,231,300 555,300 93.2
23/11/2021
29.79
 9,854,300 30.14 30.14 29.44 1,445,300 679,500 26.2
22/11/2021
30.14
 27,853,200 28.65 30.44 28.83 3,585,600 1,179,700 82.9
19/11/2021
28.65
 21,682,100 28.08 29.00 28.08 4,279,800 1,111,600 104.2
18/11/2021
28.08
 9,932,800 28.17 28.39 27.87 3,795,400 503,500 106.3
17/11/2021
28.17
 6,723,600 28.30 28.39 28.08 326,800 258,100 2.2
16/11/2021
28.30
 8,840,900 28.39 28.61 28.13 1,295,400 719,200 18.8
15/11/2021
28.39
 9,553,400 28.57 28.96 28.17 1,348,300 555,000 25.9
12/11/2021
28.57
 10,871,900 27.91 28.57 27.60 3,679,500 29,700 117.2
11/11/2021
27.91
 14,020,000 28.39 28.39 27.52 543,200 938,900 -12.6
10/11/2021
28.39
 8,512,900 28.78 28.91 28.39 450,200 275,500 5.7
09/11/2021
28.78
 15,592,100 28.65 29.13 28.61 4,162,600 1,288,600 95.3
08/11/2021
28.65
 11,218,800 28.57 28.78 27.95 2,013,100 62,900 63.8
05/11/2021
28.57
 10,491,300 28.48 28.65 28.13 1,518,300 379,600 37.1
04/11/2021
28.48
 11,372,800 28.83 29.00 28.43 3,008,500 923,900 59.4

Chính sách bảo mật | Điều khoản sử dụng |