Ngân hàng TMCP Công Thương Việt Nam (ctg)

35
1
(2.94%)
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
(2024-10-22) 		-1 -2.86% 124,052,900 8,659,550 299.1
33.10
35.90
35
2 tháng
(2024-09-23) 		-1.90 -5.29% 299,801,000 4,823,350 161.1
33.10
37
35
3 tháng
(2024-08-23) 		-0.95 -2.72% 459,958,700 13,985,350 480.8
33.10
37
35
6 tháng
(2024-05-27) 		1.60 4.94% 964,647,200 -9,180,811 -243.3
30.15
37
35
12 tháng
(2023-11-27) 		7.69 29.22% 1,945,746,600 -32,385,065 -1,000.3
26.05
37
35
24 tháng
(2022-12-02) 		8.99 35.93% 2,977,918,900 -51,149,783 -1,508.6
23.31
37
35
36 tháng
(2021-12-07) 		5.43 19.03% 4,558,505,000 57,291,930 1,392.6
17.72
37
35
60 tháng
(2019-12-18) 		20.55 152.88% 9,479,323,750 -90,338,210 -5,094.1
11.48
37
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
35
 7,810,800 34 35 33.60 2,371,800 439,800 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
22/08/2024
34.60
 11,485,500 34.35 35 34.30 2,369,100 1,298,000 37.0
21/08/2024
34.20
 27,480,100 33.25 34.20 33 7,015,400 1,297,500 193.4
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 1,238,400 105,900 36.9
16/08/2024
32.50
 7,856,100 31.85 32.50 31.80 2,175,800 99,000 67.1
15/08/2024
31.85
 4,421,800 31.80 31.95 31.45 2,166,400 164,400 63.7
14/08/2024
31.80
 4,668,000 31.85 32 31.60 2,203,300 1,488,900 22.8
13/08/2024
31.85
 3,764,400 31.85 31.85 31.35 1,965,000 293,800 52.7
12/08/2024
31.70
 3,052,300 31.55 31.75 31.20 1,310,500 423,500 27.9
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 1,838,100 2,711,000 -26.4
07/08/2024
30.20
 3,892,500 30.65 30.65 30.05 811,500 1,337,600 -15.9
06/08/2024
30.55
 4,871,100 30.50 30.60 29.95 885,100 2,084,300 -36.2
05/08/2024
30.15
 10,630,500 30.90 30.95 30 887,000 985,100 -3.2
02/08/2024
31.55
 10,408,500 31.05 31.55 30.25 1,372,800 2,263,300 -27.5
01/08/2024
31.45
 8,811,100 32 32.45 31.30 883,000 2,053,500 -37.3
31/07/2024
32
 6,542,400 32 32.30 31.80 415,900 2,216,900 -57.7
30/07/2024
32
 4,284,300 32 32.10 31.80 8,500 129,300 -3.9
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 31.40 225,100 53,400 5.4
24/07/2024
32.20
 10,316,300 32.35 32.50 31.70 1,860,600 2,078,500 -7.2
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 32.75 177,300 316,400 -4.8
18/07/2024
33.45
 8,111,000 33.30 33.45 32.75 1,068,900 160,500 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 32 137,700 77,100 1.9
12/07/2024
32
 3,874,000 32.20 32.30 31.90 76,700 538,000 -14.8
11/07/2024
32.20
 3,867,400 32.50 32.60 32.20 186,700 404,300 -7.1
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 32.40 319,900 269,400 1.7
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 32.10 303,500 92,400 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

Chính sách bảo mật | Điều khoản sử dụng |