Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.65
-0.25
(-0.72%)
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
(2024-08-19) 		2.25 6.89% 168,224,200 18,411,533 633.6
32.65
35.50
34.65
2 tháng
(2024-07-18) 		1.45 4.33% 320,538,100 22,842,142 777.2
30.15
35.50
34.65
3 tháng
(2024-06-18) 		2.55 7.88% 449,599,400 19,454,140 672.9
30.15
35.50
34.65
6 tháng
(2024-03-20) 		0.55 1.60% 1,025,839,000 -40,621,281 -1,293.0
30.15
35.90
34.65
12 tháng
(2023-09-22) 		6.58 23.22% 1,757,625,500 -41,463,504 -1,273.5
24.52
36.45
34.65
24 tháng
(2022-09-27) 		13.91 66.30% 2,979,116,400 -23,437,618 -836.2
17.72
36.45
34.65
36 tháng
(2021-10-04) 		9.83 39.20% 4,761,357,600 87,172,497 2,413.2
17.72
36.45
34.65
60 tháng
(2019-10-14) 		20.42 141.03% 9,286,258,220 -116,149,963 -5,696.0
11.48
36.82
34.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
34.65
 5,810,800 34.95 34.95 34.50 1,287,800 157,216 0
13/09/2024
34.90
 3,439,800 34.80 35 34.65 503,620 218,423 10.0
12/09/2024
35
 4,999,600 35.25 35.25 34.70 2,629,100 1,667,649 33.7
11/09/2024
34.95
 5,494,300 34.95 35.10 34.45 1,424,900 910,000 17.8
10/09/2024
34.95
 7,474,100 35.40 35.55 34.80 1,754,600 327,394 50.4
09/09/2024
35.45
 5,375,600 35.20 35.45 35 1,066,065 661,140 14.4
06/09/2024
35.50
 9,157,300 34.80 35.50 34.60 3,295,300 273,177 106.6
05/09/2024
35
 8,504,400 35.20 35.50 34.60 832,500 1,625,900 -28.0
04/09/2024
35.30
 10,446,800 34.60 35.30 34.45 2,537,200 1,438,713 38.9
30/08/2024
35.05
 8,124,100 35 35.10 34.65 1,947,246 1,188,100 26.7
29/08/2024
35
 12,531,200 34.95 35.35 34.50 1,628,900 2,157,410 -18.4
28/08/2024
34.90
 5,938,900 34.90 34.95 34.50 1,212,003 1,345,110 -4.7
27/08/2024
34.85
 11,698,100 34.60 35 34.25 2,204,740 265,400 67.0
26/08/2024
34.60
 9,584,400 35 35 34.40 621,900 1,867,300 -43.3
23/08/2024
34.95
 9,860,800 34.40 34.95 34.15 2,498,900 731,400 61.3
22/08/2024
34.60
 11,485,500 34.35 35 34.30 8,700,226 7,629,228 37.0
21/08/2024
34.20
 27,480,100 33.25 34.20 33 7,015,400 1,297,743 193.4
20/08/2024
33.20
 10,766,100 32.65 33.35 32.60 1,760,300 321,000 47.9
19/08/2024
32.65
 5,863,100 32.50 32.70 32.35 809,800 106,080 22.9
16/08/2024
32.50
 7,856,100 31.85 32.50 31.80 2,147,100 99,040 66.2
15/08/2024
31.85
 4,421,800 31.80 31.95 31.45 2,480,400 478,408 63.7
14/08/2024
31.80
 4,668,000 31.85 32 31.60 2,203,300 1,488,900 22.7
13/08/2024
31.85
 3,764,400 31.85 31.85 31.35 1,965,000 293,804 52.7
12/08/2024
31.70
 3,052,300 31.55 31.75 31.20 1,260,500 423,593 26.3
09/08/2024
31.50
 7,179,900 30.35 31.50 30.35 4,046,800 97,114 122.8
08/08/2024
30.20
 5,155,000 30.20 30.45 30.05 3,885,200 4,758,100 -26.4
07/08/2024
30.20
 3,892,500 30.65 30.65 30.05 811,500 1,337,603 -15.9
06/08/2024
30.55
 4,871,100 30.50 30.60 29.95 885,109 2,584,300 -51.4
05/08/2024
30.15
 10,630,500 30.90 30.95 30 887,000 985,124 -3.2
02/08/2024
31.55
 10,408,500 31.05 31.55 30.25 1,372,800 2,474,540 -34.1
01/08/2024
31.45
 8,811,100 32 32.45 31.30 3,725,540 4,896,000 -37.2
31/07/2024
32
 6,542,400 32 32.30 31.80 415,900 2,216,940 -57.7
30/07/2024
32
 4,284,300 32 32.10 31.80 131,300 523,369 -12.5
29/07/2024
32.10
 3,120,200 32.15 32.35 32.10 8,500 129,300 -3.9
26/07/2024
32.05
 3,281,100 31.55 32.15 31.55 582,300 52,500 16.9
25/07/2024
31.55
 6,106,000 32 32 31.40 2,963,300 2,791,664 5.4
24/07/2024
32.20
 10,316,300 32.35 32.50 31.70 1,860,600 2,178,500 -10.4
23/07/2024
32.40
 9,825,700 33.70 33.70 32.05 916,400 873,011 1.5
22/07/2024
33.65
 15,868,100 33.20 34.10 33.15 393,100 598,500 -7.0
19/07/2024
33.40
 10,147,600 33.25 33.80 32.75 177,350 316,480 -4.8
18/07/2024
33.45
 8,111,000 33.30 33.45 32.75 2,828,600 1,920,200 30.1
17/07/2024
33
 22,598,600 32.70 33.80 32.55 2,387,200 563,900 60.2
16/07/2024
32.50
 6,589,100 32.15 32.85 32.10 609,100 194,900 13.5
15/07/2024
32.10
 2,451,000 32.05 32.20 32 129,000 77,070 1.7
12/07/2024
32
 3,874,000 32.20 32.30 31.90 76,700 538,076 -14.8
11/07/2024
32.20
 3,867,400 32.50 32.60 32.20 0 0 0
10/07/2024
32.40
 5,205,400 32.70 32.85 32.40 324,800 23,500 9.8
09/07/2024
32.70
 4,731,800 32.60 32.80 32.40 319,900 269,476 1.6
08/07/2024
32.60
 3,851,700 32.75 32.75 32.30 123,200 424,200 -9.8
05/07/2024
32.70
 5,590,000 32.35 32.85 32.10 303,579 92,437 6.9
04/07/2024
32.30
 2,526,600 32.40 32.50 32.05 45,200 35,200 0.3
03/07/2024
32.35
 3,316,100 32.35 32.50 32.05 222,900 69,200 5.0
02/07/2024
32.30
 5,122,200 32 32.35 31.90 14,300 121,200 -3.4
01/07/2024
32
 3,924,600 30.85 32 30.85 297,300 223,500 2.3
28/06/2024
31
 4,521,600 31.30 31.45 31 203,100 639,945 -13.6
27/06/2024
31.30
 4,084,600 31.30 31.40 31.15 488,300 1,898,557 -44.1
26/06/2024
31.30
 6,556,300 31.60 31.65 31.05 116,242 1,238,399 -35.3
25/06/2024
31.60
 5,413,400 31.90 31.90 31.45 559,400 1,607,185 -33.1
24/06/2024
31.65
 8,439,100 32.20 32.35 31.55 665,600 541,300 4.0
21/06/2024
32.20
 4,903,100 32.40 32.45 32.15 39,300 369,600 -10.7
20/06/2024
32.20
 7,044,100 32.30 32.55 32 519,300 851,100 -10.7
19/06/2024
32.50
 6,704,200 32.40 32.55 31.95 102,500 613,052 -16.5
18/06/2024
32.35
 7,746,400 32.75 32.85 32.35 478,600 1,021,726 -17.7
17/06/2024
32.75
 8,417,900 32.80 32.95 32.30 720,620 1,158,639 -14.3
14/06/2024
32.80
 10,429,800 33.90 33.95 32.80 397,300 1,230,400 -28.1
13/06/2024
33.90
 14,006,900 34 34.15 33.50 0 0 0
12/06/2024
33.50
 7,591,300 33.25 33.65 32.85 337,398 269,621 2.3
11/06/2024
33.20
 10,714,500 33.95 33.95 33.15 89,500 1,415,962 -44.3
10/06/2024
33.50
 13,316,000 32.95 33.95 32.90 971,096 657,557 10.5
07/06/2024
32.80
 4,307,200 32.80 32.90 32.65 507,700 114,813 12.9
06/06/2024
32.60
 7,437,100 32.50 32.70 32.35 1,157,500 1,038,600 3.9
05/06/2024
32.40
 8,383,500 32.90 32.95 32.40 735,670 334,223 13.2
04/06/2024
32.80
 8,842,900 32.70 32.95 32.45 925,400 75,684 27.8
03/06/2024
32.60
 9,928,600 32.25 32.80 32.05 398,500 863,000 -14.9
31/05/2024
31.90
 6,190,100 31.80 32.20 31.80 54,500 535,504 -15.4
30/05/2024
31.80
 9,617,600 31.35 32.10 31.35 738,500 3,309,200 -81.5
29/05/2024
31.65
 15,631,900 32.20 32.20 31.65 86,920 10,638,818 -335.7
28/05/2024
32.20
 24,685,700 32.45 32.50 31.70 357,402 14,757,914 -460.6
27/05/2024
32.40
 8,217,500 32.70 32.70 32.10 63,417 3,425,474 -108.6
24/05/2024
32.50
 13,921,600 33.10 33.90 32.30 76,700 1,652,828 -52.2
23/05/2024
33.25
 5,573,500 32.95 33.25 32.60 362,700 389,784 -0.8
22/05/2024
33
 11,642,900 33.85 33.90 32.70 284,585 169,200 3.8
21/05/2024
33.65
 6,079,100 33.45 34.10 33.35 18,600 367,963 -11.8
20/05/2024
33.35
 12,148,300 33.30 33.90 33.05 236,800 2,190,626 -65.4
17/05/2024
33.10
 5,948,500 33.35 33.40 32.90 114,600 1,240,537 -37.4
16/05/2024
33.20
 14,193,700 32.80 33.70 32.55 349,500 2,531,800 -72.6
15/05/2024
32.35
 7,928,800 32.45 33 32.25 40,700 4,340,600 -139.5
14/05/2024
32.30
 5,643,900 32.40 32.70 32.25 536,400 2,164,660 -52.7
13/05/2024
32.30
 7,004,000 32.85 32.85 32.25 94,900 3,425,540 -108.3
10/05/2024
32.85
 4,656,700 33.15 33.15 32.55 221,400 727,600 -16.6
09/05/2024
32.90
 7,196,700 32.80 33.40 32.45 468,100 1,179,335 -23.7
08/05/2024
32.60
 8,398,000 32.65 33 32.35 62,710 1,448,700 -45.1
07/05/2024
32.80
 4,941,700 33.20 33.25 32.80 6,600 187,419 -6.0
06/05/2024
33.20
 7,627,200 32.60 33.25 32.35 479,200 166,300 10.3
03/05/2024
32.40
 6,160,500 32.45 32.85 32.15 24,301 550,600 -17.1
02/05/2024
32.35
 6,361,000 32.80 32.80 32 27,300 2,050,539 -65.2
26/04/2024
32.80
 8,972,900 32.55 33.15 32.15 750,200 2,537,200 -57.9
25/04/2024
33
 4,863,800 32.85 33 32.25 875,200 983,500 -3.5
24/04/2024
32.95
 9,012,800 32 32.95 31.70 1,873,700 1,445,900 14.0
23/04/2024
31.50
 10,689,200 32.25 32.50 31.15 1,242,300 1,932,500 -22.1

Chính sách bảo mật | Điều khoản sử dụng |