Ngân hàng TMCP Công Thương Việt Nam (ctg)

36.95
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)
03/11/2021
28.83
 20,780,600 28.30 29.05 28.26 1,684,800 1,672,600 0.4
02/11/2021
28.30
 11,821,700 28.13 28.48 28.00 598,200 88,500 16.5
01/11/2021
28.13
 17,976,000 27.52 28.30 27.60 2,391,700 609,700 57.2
29/10/2021
27.52
 13,017,400 27.34 27.74 27.30 2,438,100 193,800 70.7
28/10/2021
27.34
 14,396,300 27.17 27.43 27.08 2,860,700 434,000 75.9
27/10/2021
27.17
 19,607,500 26.12 27.25 26.16 2,796,400 532,100 70.3
26/10/2021
26.12
 5,963,000 26.12 26.47 25.94 59,500 940,000 -26.4
25/10/2021
26.12
 8,168,800 25.90 26.34 25.64 2,175,000 806,900 40.7
22/10/2021
25.90
 4,273,800 25.99 26.12 25.90 170,100 84,900 2.5
21/10/2021
25.99
 7,367,500 26.21 26.29 25.99 1,984,600 1,275,500 21.3
20/10/2021
26.21
 9,264,000 26.47 26.56 25.81 288,100 3,846,900 -107.0
19/10/2021
26.47
 6,920,900 26.38 26.69 26.38 2,228,800 1,339,100 27.1
18/10/2021
26.38
 9,758,400 26.77 26.95 26.34 394,200 2,445,000 -62.3
15/10/2021
26.77
 8,245,800 26.73 27.04 26.64 1,309,400 31,200 39.2
14/10/2021
26.73
 8,529,700 26.82 26.99 26.64 3,942,300 4,522,100 -17.8
13/10/2021
26.82
 7,013,200 26.91 27.34 26.82 348,100 1,572,600 -37.8
12/10/2021
26.91
 10,815,800 27.08 27.52 26.86 1,797,400 1,295,600 15.6
11/10/2021
27.08
 16,940,800 25.73 27.08 25.86 2,385,200 719,400 50.8
08/10/2021
25.73
 6,603,500 25.64 25.90 25.64 352,800 653,600 -8.9
07/10/2021
25.64
 7,918,400 25.60 25.90 25.55 66,400 1,924,400 -54.6
06/10/2021
25.60
 6,885,600 25.77 26.03 25.38 100,000 1,948,000 -54.2
05/10/2021
25.77
 8,712,300 25.07 25.81 25.33 1,030,400 837,000 5.7
04/10/2021
25.07
 20,181,900 25.99 25.99 25.07 261,500 5,082,400 -139.6
01/10/2021
25.99
 12,094,000 26.56 26.69 25.94 1,533,497 2,393,997 -26.0
30/09/2021
26.56
 6,717,000 26.56 26.95 26.56 2,044,600 1,167,600 26.3
29/09/2021
26.56
 10,281,500 27.04 27.08 26.51 203,500 1,672,100 -45.0
28/09/2021
27.04
 6,725,900 27.08 27.12 26.82 176,700 233,700 -1.8
27/09/2021
27.08
 7,758,400 27.69 27.87 27.08 450,400 1,769,100 -43.6
24/09/2021
27.69
 6,347,500 27.60 27.87 27.60 351,100 232,700 3.8
23/09/2021
27.60
 8,174,400 27.39 27.87 27.43 2,375,700 448,200 60.9
22/09/2021
27.39
 7,714,100 27.52 27.56 27.21 73,900 1,379,100 -40.9
21/09/2021
27.52
 8,136,200 27.82 27.82 27.34 29,800 26,400 0.1
20/09/2021
27.82
 8,741,100 27.78 28.22 27.82 68,400 269,400 -6.4
17/09/2021
27.78
 6,833,300 27.65 28.08 27.69 43,000 7,700 1.1
16/09/2021
27.65
 6,372,600 27.21 28.00 27.43 1,534,200 870,800 21.1
15/09/2021
27.21
 7,128,400 27.25 27.52 27.08 176,800 928,700 -23.5
14/09/2021
27.25
 8,996,700 27.82 28.00 27.25 52,700 1,253,500 -37.9
13/09/2021
27.82
 8,458,400 28.22 28.26 27.78 574,000 259,800 10.1
10/09/2021
28.22
 6,653,200 28.30 28.57 28.22 2,023,000 12,800 65.3
09/09/2021
28.30
 7,646,900 28.08 28.30 28.04 2,062,800 445,200 52.1
08/09/2021
28.08
 8,356,000 28.52 28.87 27.95 969,900 380,200 19.2
07/09/2021
28.52
 10,817,600 28.00 28.78 28.08 958,600 106,100 27.8
06/09/2021
28.00
 11,552,700 28.00 28.22 27.78 1,792,900 847,000 30.5
01/09/2021
28.00
 15,294,300 27.78 28.22 27.60 7,443,300 668,800 217.5
31/08/2021
27.78
 12,240,800 28.22 28.43 27.78 2,997,400 1,263,600 55.9
30/08/2021
28.22
 13,238,800 27.21 28.22 27.34 3,931,682 1,742,182 69.9
27/08/2021
27.21
 19,888,900 27.25 27.25 26.29 1,873,700 1,169,100 21.6
26/08/2021
27.25
 21,097,200 28.08 28.57 27.17 301,900 2,983,701 -84.9
25/08/2021
28.08
 18,206,800 28.61 28.65 27.69 72,700 1,046,700 -31.2
24/08/2021
28.61
 11,178,500 28.57 29.00 28.52 2,188,500 2,131,800 2.1
23/08/2021
28.57
 19,696,000 28.57 29.22 28.52 5,191,600 3,377,200 59.7
20/08/2021
28.57
 23,431,900 29.96 30.36 27.95 233,600 3,248,500 -101.7
19/08/2021
29.96
 11,363,200 30.14 30.14 29.83 662,300 606,300 1.9
18/08/2021
30.14
 11,145,200 30.22 30.40 29.96 25,300 1,059,100 -35.7
17/08/2021
30.22
 11,928,200 30.66 31.01 30.18 124,500 1,354,800 -43.0
16/08/2021
30.66
 21,662,500 29.96 30.97 29.79 426,700 1,382,100 -33.2
13/08/2021
29.96
 12,211,300 30.05 30.22 29.44 88,800 691,300 -22.4
12/08/2021
30.05
 13,117,700 29.96 30.36 29.96 1,016,500 165,300 29.4
11/08/2021
29.96
 17,304,500 30.27 30.66 29.96 688,400 1,834,000 -39.7
10/08/2021
30.27
 12,035,700 30.18 30.53 30.09 967,900 1,700,000 -25.4
09/08/2021
30.18
 15,498,800 29.83 30.22 29.66 728,700 2,580,700 -63.4
06/08/2021
29.83
 18,941,900 29.88 30.49 29.79 479,400 1,202,900 -25.0
05/08/2021
29.88
 13,354,900 29.70 29.88 29.35 1,803,100 1,128,800 22.9
04/08/2021
29.70
 15,293,800 29.79 30.09 29.61 661,500 804,800 -4.9
03/08/2021
29.79
 22,282,600 29.48 29.79 29.05 342,500 1,426,200 -36.4
02/08/2021
29.48
 25,104,900 30.05 30.05 29.40 2,139,100 2,600,600 -15.6
30/07/2021
30.05
 20,779,200 29.61 30.31 29.66 3,644,200 1,061,600 89.0
29/07/2021
29.61
 17,023,000 28.74 29.83 29.00 356,400 657,200 -10.2
28/07/2021
28.74
 7,149,800 28.39 28.91 28.39 6,700 183,000 -5.8
27/07/2021
28.39
 15,896,500 28.08 29.13 28.30 1,181,200 478,800 23.1
26/07/2021
28.08
 10,150,900 28.39 28.39 27.78 765,900 606,600 5.2
23/07/2021
28.39
 16,262,300 29.26 29.44 28.39 557,000 794,000 -7.8
22/07/2021
29.26
 13,304,000 28.70 29.66 28.61 661,600 2,177,600 -50.9
21/07/2021
28.70
 9,944,500 29.05 29.57 28.57 79,300 2,296,800 -73.9
20/07/2021
29.05
 20,034,800 28.17 29.09 27.65 1,541,800 2,324,200 -25.6
19/07/2021
28.17
 20,727,100 30.27 30.27 28.17 250,700 1,101,500 -28.0
16/07/2021
30.27
 9,668,600 30.57 30.92 30.27 23,200 1,862,600 -64.3
15/07/2021
30.57
 15,110,200 29.44 30.97 29.35 1,727,800 838,400 30.8
14/07/2021
29.44
 16,349,700 30.22 30.88 29.44 1,119,200 1,136,700 0.0
13/07/2021
30.22
 11,766,000 30.57 31.40 29.53 211,100 1,690,900 -51.4
12/07/2021
30.57
 27,996,400 32.85 32.85 30.57 1,200,500 495,900 25.1
09/07/2021
32.85
 18,298,100 33.72 33.89 32.32 1,573,300 157,000 54.3
08/07/2021
33.72
 14,109,100 34.11 34.94 33.72 722,400 3,232,400 -95.1
07/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/29.0695 (Volume + 29.07%, Ratio=0.29)
07/07/2021
34.11
 26,836,900 32.83 34.24 32.85 3,893,200 5,835,100 -75.0
06/07/2021
32.83
 26,003,500 35.40 36.01 32.83 1,243,000 1,740,900 -25.6
05/07/2021
35.40
 19,600,400 35.67 35.87 34.86 310,000 2,338,000 -102.2
02/07/2021
35.67
 16,549,400 35.46 36.01 35.46 1,031,900 4,326,100 -173.4
01/07/2021
35.46
 29,241,200 35.67 36.07 35.13 1,484,500 7,157,700 -297.7
30/06/2021
35.67
 31,366,000 36.48 36.89 35.53 463,500 933,900 -25.2
29/06/2021
36.48
 18,646,000 36.82 37.02 36.21 561,700 2,778,600 -120.1
28/06/2021
36.82
 13,909,500 36.41 37.09 36.41 492,500 102,800 21.2
25/06/2021
36.41
 14,298,400 36.14 36.41 35.46 652,600 143,700 27.1
24/06/2021
36.14
 24,594,800 35.67 37.02 35.94 100,000 1,221,900 -60.5
23/06/2021
35.67
 16,906,300 35.13 36.21 35.13 255,300 20,900 12.4
22/06/2021
35.13
 21,910,600 34.04 35.46 33.91 303,700 408,200 -5.2
21/06/2021
34.04
 11,267,800 34.65 34.86 33.84 13,000 1,411,800 -70.6
18/06/2021
34.65
 13,217,400 34.18 35.53 34.52 291,100 2,092,800 -92.8
17/06/2021
34.18
 17,430,700 34.18 34.52 33.43 224,100 3,341,700 -155.7
16/06/2021
34.18
 21,380,600 35.26 35.26 34.18 1,749,100 781,900 49.2
15/06/2021
35.26
 16,190,500 35.53 35.87 35.06 367,100 437,000 -3.7

Chính sách bảo mật | Điều khoản sử dụng |