Ngân hàng TMCP Công Thương Việt Nam (ctg)

37.05
0.10
(0.27%)
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)
15/01/2025
37.05
 1,302,300 37 37.10 36.80 15,200 361,200 0
14/01/2025
36.95
 3,716,700 37.45 37.90 36.90 518,500 832,000 -11.7
13/01/2025
37.70
 9,377,500 37.20 37.70 36.20 1,641,300 2,955,000 -47.4
10/01/2025
37.50
 7,501,000 37.40 38.20 37.20 128,900 1,158,786 -38.6
09/01/2025
37.40
 4,056,700 37.80 37.90 37.25 382,110 1,364,288 -36.9
08/01/2025
37.80
 3,664,700 37.40 37.90 37.25 553,300 972,700 -15.7
07/01/2025
37.45
 6,267,400 37.50 38 37.15 1,100,000 872,181 8.7
06/01/2025
37.20
 6,045,300 37.25 37.65 37.05 647,000 99,613 20.5
03/01/2025
37.20
 10,284,500 37.80 38 37.20 308,600 3,552,319 -121.6
02/01/2025
38.10
 5,742,600 38 38.30 37.60 495,600 1,383,605 -33.7
31/12/2024
37.80
 5,449,700 38.60 38.70 37.80 724,100 376,676 13.4
30/12/2024
38.90
 7,210,600 38.50 38.90 38.35 1,069,100 569,000 19.2
27/12/2024
38.80
 9,539,300 38.35 38.80 38 1,839,400 111,942 66.2
26/12/2024
38.20
 4,847,100 38.40 38.40 38 1,161,001 413,029 28.5
25/12/2024
38.20
 25,190,700 36.20 38.70 36.20 2,408,400 3,276,900 -35.0
24/12/2024
36.20
 2,831,100 36.10 36.20 35.90 178,200 142,707 1.3
23/12/2024
36.25
 3,097,200 36.20 36.30 36.10 566,900 435,700 4.8
20/12/2024
36.15
 3,418,200 36 36.15 35.70 309,000 1,155,700 -30.3
19/12/2024
36.20
 6,319,500 35.85 36.20 35.60 518,300 985,400 -16.6
18/12/2024
36.25
 2,933,300 36.20 36.40 35.80 144,800 418,241 -9.9
17/12/2024
36.25
 3,429,900 36.25 36.35 36.05 399,400 582,405 -6.6
16/12/2024
36.25
 2,866,500 36.35 36.70 36.20 350,955 369,800 -0.7
13/12/2024
36.35
 4,180,300 36.15 36.50 36.10 1,094,800 254,536 30.6
12/12/2024
36.30
 5,010,500 36.40 36.80 36.20 344,300 942,400 -21.8
11/12/2024
36.35
 4,390,000 36.30 36.60 36.20 500,600 457,125 1.6
10/12/2024
36.35
 3,293,400 36.45 36.50 36.10 61,900 758,221 -25.3
09/12/2024
36.45
 4,392,500 36.15 36.50 36.05 275,000 589,252 -11.4
06/12/2024
36.25
 5,625,800 36.50 36.65 36.25 1,435,000 473,300 35.0
05/12/2024
36.40
 10,395,100 35.30 36.50 35.05 2,073,700 216,800 66.4
04/12/2024
35.30
 4,137,800 35.60 35.70 35.30 144,500 351,000 -7.3
03/12/2024
35.90
 5,261,300 35.95 35.95 35.45 296,600 500,300 -7.2
02/12/2024
35.85
 4,468,300 35.90 36 35.70 2,103,800 606,049 53.7
29/11/2024
35.75
 5,142,400 35.50 35.85 35.25 527,500 87,884 15.7
28/11/2024
35.40
 3,289,800 35.30 35.40 34.95 223,800 191,000 1.2
27/11/2024
35.15
 2,761,100 35.10 35.30 34.95 98,100 71,498 0.9
26/11/2024
35.30
 4,538,800 35 35.35 34.90 986,200 614,652 13.1
25/11/2024
35.10
 3,824,500 34.95 35.10 34.70 561,200 80,382 16.8
22/11/2024
35
 6,181,600 34.90 35.20 34.70 1,062,447 102,000 33.5
21/11/2024
35
 7,810,800 34 35 33.60 1,191,700 437,900 26.1
20/11/2024
34
 6,494,000 33.05 34 33.05 2,024,600 840,700 40.2
19/11/2024
33.35
 5,280,700 33.50 33.60 33 2,177,500 423,116 58.5
18/11/2024
33.30
 4,072,900 33.10 33.65 32.70 431,600 211,081 7.3
15/11/2024
33.10
 8,350,400 33.60 33.60 32.80 1,352,706 366,228 32.7
14/11/2024
33.60
 5,270,200 34.30 34.30 33.60 144,500 144,000 0.0
13/11/2024
34.35
 4,244,200 34.45 34.50 33.95 537,000 302,931 8.1
12/11/2024
34.50
 3,342,200 34.80 34.85 34.20 634,800 281,500 12.2
11/11/2024
34.95
 16,325,500 35 35 33.85 656,500 531,900 4.5
08/11/2024
35
 4,916,300 35.70 36 34.80 340,500 261,600 2.7
07/11/2024
35.60
 3,822,400 35.90 36.15 35.60 549,200 21,800 18.9
06/11/2024
35.90
 3,543,500 35.20 35.90 35.10 0 0 0
05/11/2024
35.05
 4,093,100 35.50 35.70 35.05 39,400 1,151,600 -39.4
04/11/2024
35.70
 5,247,600 35.55 35.95 35.35 1,332,000 368,300 34.4
01/11/2024
35.60
 7,983,200 35.55 35.95 35.50 2,678,400 352,200 82.9
31/10/2024
35.70
 8,400,500 34.90 35.75 34.80 1,417,000 181,100 43.8
30/10/2024
34.75
 2,626,400 34.90 35 34.50 49,400 460,300 -14.3
29/10/2024
34.95
 2,890,000 34.70 34.95 34.70 668,200 164,300 17.6
28/10/2024
34.70
 2,288,100 34.65 34.80 34.55 33,900 386,800 -12.2
25/10/2024
34.60
 4,448,300 34.75 34.80 34.50 556,400 386,500 5.9
24/10/2024
34.85
 6,405,900 35 35.15 34.05 530,500 1,001,800 -16.5
23/10/2024
35.05
 4,488,500 35 35.15 34.75 369,900 229,100 5.0
22/10/2024
35
 9,519,000 35.50 35.65 34.80 693,200 490,800 7.0
21/10/2024
35.50
 8,242,100 36.10 36.35 35.50 502,500 362,100 4.8
18/10/2024
36.25
 7,054,400 36.80 36.90 36.25 45,200 681,700 -23.2
17/10/2024
36.55
 6,200,700 36.50 36.55 36.05 511,800 384,400 4.7
16/10/2024
36.30
 3,778,300 36.10 36.45 35.90 386,600 111,400 9.9
15/10/2024
36.15
 10,587,200 36.25 36.80 36.10 405,000 746,600 -12.5
14/10/2024
36.05
 4,041,500 36.40 36.45 36.05 4,400 414,300 -14.9
11/10/2024
36.25
 4,217,800 36.25 36.30 35.80 266,500 456,400 -6.8
10/10/2024
36.15
 6,226,000 36.45 36.65 36.05 510,500 1,869,900 -49.2
09/10/2024
36.10
 9,143,500 35.80 36.60 35.70 1,347,800 2,814,900 -52.9
08/10/2024
35.75
 6,638,700 35.80 36.15 35.55 450,900 574,400 -4.4
07/10/2024
35.80
 5,298,700 35.90 35.95 35.50 357,300 736,100 -13.5
04/10/2024
35.60
 8,545,600 36.15 36.15 35.60 322,900 844,900 -18.8
03/10/2024
36.20
 9,111,600 36 36.75 35.90 504,000 520,200 -0.6
02/10/2024
36
 11,271,900 36.15 36.45 35.95 74,800 1,398,100 -47.8
01/10/2024
36.50
 12,315,100 36.95 37.10 36.35 94,700 152,200 -2.1
30/09/2024
36.95
 4,842,500 36.90 37.20 36.65 206,700 131,800 2.7
27/09/2024
37
 15,617,800 36.45 37.55 36.45 2,208,700 1,032,400 43.5
26/09/2024
36.40
 22,830,200 36 36.45 35.45 1,855,200 883,900 35.0
25/09/2024
36
 9,797,800 36.50 36.60 36 1,160,100 1,131,100 1.0
24/09/2024
36.05
 5,546,400 35.90 36.20 35.65 200,200 249,000 -1.8
23/09/2024
35.90
 4,440,300 35.95 36.30 35.65 292,100 48,300 8.7
20/09/2024
36
 13,164,300 36.05 36.65 35.95 983,600 1,315,200 -12.1
19/09/2024
36
 5,835,500 35.75 36.20 35.60 438,400 345,000 3.4
18/09/2024
35.70
 17,487,600 34.95 36.30 34.80 402,100 1,923,800 -53.8
17/09/2024
34.95
 5,230,100 34.55 34.95 34.35 219,400 403,300 -6.4
16/09/2024
34.65
 5,810,800 34.95 34.95 34.50 1,287,800 157,200 39.2
13/09/2024
34.90
 3,439,800 34.80 35 34.65 503,600 218,400 10.0
12/09/2024
35
 4,999,600 35.25 35.25 34.70 1,659,100 697,600 33.7
11/09/2024
34.95
 5,494,300 34.95 35.10 34.45 1,494,900 910,000 20.2
10/09/2024
34.95
 7,474,100 35.40 35.55 34.80 1,754,600 327,300 50.4
09/09/2024
35.45
 5,375,600 35.20 35.45 35 0 0 0
06/09/2024
35.50
 9,157,300 34.80 35.50 34.60 3,295,300 273,100 106.6
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 1,438,600 38.9
30/08/2024
35.05
 8,124,100 35 35.10 34.65 1,947,200 1,188,100 26.7
29/08/2024
35
 12,531,200 34.95 35.35 34.50 1,628,900 2,157,400 -18.4
28/08/2024
34.90
 5,938,900 34.90 34.95 34.50 1,212,000 515,100 24.2
27/08/2024
34.85
 11,698,100 34.60 35 34.25 2,204,700 265,400 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

Chính sách bảo mật | Điều khoản sử dụng |