Ngân hàng TMCP Công Thương Việt Nam (ctg)

35
0
(0%)
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
(2024-10-23) 		-0.05 -0.14% 122,344,700 9,210,950 318.2
33.10
35.90
35
2 tháng
(2024-09-23) 		-0.90 -2.51% 307,611,800 5,577,150 187.3
33.10
37
35
3 tháng
(2024-08-26) 		0.40 1.16% 457,908,700 12,971,650 445.6
33.10
37
35
6 tháng
(2024-05-27) 		2.60 8.02% 972,458,000 -8,427,011 -217.1
30.15
37
35
12 tháng
(2023-11-28) 		8.78 33.48% 1,952,125,700 -31,525,565 -971.1
26.05
37
35
24 tháng
(2022-12-05) 		9.41 36.75% 2,976,787,200 -54,845,052 -1,606.8
23.31
37
35
36 tháng
(2021-12-08) 		6.17 21.41% 4,559,996,200 58,148,030 1,422.1
17.72
37
35
60 tháng
(2019-12-19) 		21.55 160.32% 9,485,387,730 -89,727,040 -5,070.8
11.48
37
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
28.76
 16,032,000 28.43 28.76 27.95 334,900 565,900 -9.6
16/04/2021
28.43
 21,441,800 28.56 29.24 27.61 12,600 1,328,700 -56.6
15/04/2021
28.56
 13,938,300 28.93 29.10 28.43 216,800 621,500 -17.1
14/04/2021
28.93
 14,310,200 28.46 29.10 28.09 182,700 1,507,200 -56.2
13/04/2021
28.46
 15,121,500 29.24 29.44 28.43 10,600 2,833,100 -123.8
12/04/2021
29.24
 13,503,200 28.76 29.31 28.73 14,100 1,819,900 -77.0
09/04/2021
28.76
 14,650,600 28.83 28.90 28.63 431,300 2,151,400 -73.0
08/04/2021
28.83
 11,652,100 29.10 29.31 28.83 89,600 713,900 -26.7
07/04/2021
29.10
 12,150,700 29.10 29.64 28.97 112,800 4,316,000 -181.6
06/04/2021
29.10
 22,526,100 28.43 29.47 28.16 1,094,300 8,057,300 -298.6
05/04/2021
28.43
 16,216,000 27.95 28.63 28.09 80,300 4,341,200 -178.9
02/04/2021
27.95
 12,198,800 27.78 28.12 27.75 490,400 1,951,700 -60.5
01/04/2021
27.78
 18,695,800 27.17 27.99 27.28 814,600 5,150,600 -176.9
31/03/2021
27.17
 11,841,600 27.34 27.65 27.07 659,300 4,403,900 -151.8
30/03/2021
27.34
 11,152,600 27.07 27.61 26.97 363,700 2,313,700 -78.8
29/03/2021
27.07
 11,589,800 26.43 27.11 26.60 161,200 1,021,300 -34.3
26/03/2021
26.43
 16,252,400 26.67 26.94 25.58 229,700 4,787,100 -176.4
25/03/2021
26.67
 14,674,100 26.40 27.17 26.33 340,900 2,645,500 -91.8
24/03/2021
26.40
 18,260,600 27.41 27.41 26.33 1,491,000 2,834,800 -54.4
23/03/2021
27.41
 14,649,900 27.82 27.92 27.21 150,600 2,028,800 -77.1
22/03/2021
27.82
 20,682,100 27.38 28.26 27.41 177,500 3,969,600 -156.2
19/03/2021
27.38
 8,287,200 27.41 27.68 27.28 84,200 2,213,000 -86.3
18/03/2021
27.41
 16,047,000 26.77 28.05 27.21 653,100 4,556,000 -159.2
17/03/2021
26.77
 23,685,900 25.52 26.80 25.45 857,800 6,725,500 -228.1
16/03/2021
25.52
 7,061,600 25.72 25.85 25.48 223,500 727,000 -19.1
15/03/2021
25.72
 6,762,100 25.68 25.85 25.55 41,100 1,205,500 -44.2
12/03/2021
25.68
 6,997,500 25.85 26.06 25.68 421,700 561,600 -5.3
11/03/2021
25.85
 7,639,300 25.41 26.02 25.58 225,000 325,500 -3.8
10/03/2021
25.41
 7,468,500 25.18 25.58 25.08 100,300 2,369,500 -84.9
09/03/2021
25.18
 10,113,900 25.65 25.65 25.11 114,900 1,093,200 -36.7
08/03/2021
25.65
 7,574,900 25.72 26.12 25.41 332,800 1,028,100 -26.4
05/03/2021
25.72
 10,156,400 25.92 26.02 25.38 49,300 2,866,000 -106.7
04/03/2021
25.92
 10,315,800 26.12 26.40 25.38 143,100 773,900 -24.2
03/03/2021
26.12
 13,074,300 25.72 26.26 25.92 28,200 3,916,900 -150.1
02/03/2021
25.72
 7,320,600 25.79 26.12 25.72 48,800 1,297,600 -47.9
01/03/2021
25.79
 13,954,000 25.21 25.85 25.45 2,352,600 4,874,500 -96.3
26/02/2021
25.21
 8,851,000 25.24 25.28 24.70 148,600 740,000 -21.9
25/02/2021
25.24
 8,490,300 25.38 25.65 25.08 42,500 542,900 -18.6
24/02/2021
25.38
 14,250,600 25.08 25.82 25.08 468,200 795,900 -12.5
23/02/2021
25.08
 8,347,300 25.04 25.45 25.04 29,500 2,107,300 -77.2
22/02/2021
25.04
 11,349,900 25.04 25.75 24.91 1,504,500 2,575,900 -40.0
19/02/2021
25.04
 12,154,600 24.91 25.38 24.43 130,300 2,741,300 -96.7
18/02/2021
24.91
 10,032,300 24.91 25.08 24.57 881,200 1,616,700 -26.9
17/02/2021
24.91
 9,896,400 23.96 24.91 24.26 582,400 1,245,400 -24.1
09/02/2021
23.96
 8,069,900 23.05 23.99 23.01 608,000 1,790,800 -40.7
08/02/2021
23.05
 12,845,300 24.23 24.43 22.94 339,900 2,858,900 -87.3
05/02/2021
24.23
 8,496,700 23.49 24.23 23.52 608,600 1,468,500 -30.5
04/02/2021
23.49
 9,413,200 23.62 23.72 23.18 454,000 390,400 2.2
03/02/2021
23.62
 10,075,600 22.94 23.86 23.01 224,000 1,627,500 -48.4
02/02/2021
22.94
 7,767,300 21.66 23.01 21.45 831,000 628,600 6.3
01/02/2021
21.66
 12,315,100 20.64 22.06 21.32 658,300 1,447,100 -25.7
29/01/2021
20.64
 14,819,400 20.54 21.93 19.49 1,768,100 262,000 45.8
28/01/2021
20.54
 13,297,400 22.06 22.06 20.54 2,293,000 1,434,800 27.8
27/01/2021
22.06
 9,544,300 23.35 23.79 22.00 830,300 274,300 18.8
26/01/2021
23.35
 8,285,900 24.91 24.91 23.35 19,600 275,200 -9.0
25/01/2021
24.91
 6,580,500 25.45 25.45 24.70 884,500 1,086,900 -7.4
22/01/2021
25.45
 11,333,200 25.04 25.92 24.84 789,700 3,253,500 -92.8
21/01/2021
25.04
 7,568,900 24.13 25.04 24.03 189,900 344,000 -5.5
20/01/2021
24.13
 11,184,000 24.30 24.64 22.88 2,192,800 1,296,100 31.2
19/01/2021
24.30
 14,466,500 26.12 26.12 24.30 1,474,900 1,787,900 -11.7
18/01/2021
26.12
 7,197,000 26.73 26.97 26.12 584,000 586,100 -0.2
15/01/2021
26.73
 11,321,800 26.50 27.14 26.60 915,800 3,100,300 -86.8
14/01/2021
26.50
 8,275,700 26.16 26.63 26.06 708,400 1,313,900 -23.7
13/01/2021
26.16
 9,063,900 26.06 26.70 26.06 458,000 1,894,100 -56.0
12/01/2021
26.06
 9,154,200 26.19 26.33 25.79 55,000 1,810,100 -67.7
11/01/2021
26.19
 10,911,700 26.19 26.80 26.12 104,200 1,316,700 -47.4
08/01/2021
26.19
 8,380,100 26.29 26.73 26.06 212,000 351,500 -5.4
07/01/2021
26.29
 10,679,600 25.62 26.84 25.99 656,200 387,300 10.5
06/01/2021
25.62
 15,419,900 23.96 25.62 24.16 3,079,800 359,700 101.6
05/01/2021
23.96
 9,215,200 24.03 24.33 23.82 1,434,500 2,782,200 -47.9
04/01/2021
24.03
 14,041,500 23.38 24.36 23.62 1,005,700 3,154,700 -76.6
31/12/2020
23.38
 4,513,160 23.25 23.52 23.25 309,850 6,440 10.5
30/12/2020
23.25
 5,580,940 23.11 23.65 23.11 69,230 242,430 -6.0
29/12/2020
23.11
 5,009,810 23.21 23.38 23.08 29,110 1,105,030 -37.0
28/12/2020
23.21
 6,379,650 23.49 23.82 23.15 981,680 1,335,580 -12.2
25/12/2020
23.49
 8,006,910 22.98 23.49 22.54 1,800 279,020 -9.4
24/12/2020
22.98
 8,307,780 23.35 23.55 21.79 803,590 970,940 -5.6
23/12/2020
23.35
 5,748,780 23.55 23.69 23.28 806,790 288,980 18.1
22/12/2020
23.55
 6,431,410 23.59 23.96 23.52 832,060 54,820 27.3
21/12/2020
23.59
 7,880,530 23.42 23.99 23.35 83,820 21,080 2.2
18/12/2020
23.42
 5,660,480 23.08 23.42 23.08 573,670 208,740 12.6
17/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
17/12/2020
23.08
 14,327,750 23.62 23.76 23.08 54,220 2,035,330 -68.4
16/12/2020
23.62
 7,708,110 23.35 23.69 23.42 1,638,020 166,170 52.0
15/12/2020
23.35
 10,988,240 23.62 23.62 23.12 1,065,710 2,278,340 -42.2
14/12/2020
23.62
 10,847,590 23.19 23.75 23.29 4,496,440 3,788,610 25.4
11/12/2020
23.19
 8,093,800 22.69 23.22 22.65 1,143,810 1,104,780 1.1
10/12/2020
22.69
 10,188,750 23.02 23.29 22.69 714,980 1,139,100 -14.6
09/12/2020
23.02
 8,148,750 23.02 23.29 22.99 292,180 327,460 -1.2
08/12/2020
23.02
 8,604,990 23.15 23.19 22.89 276,870 813,170 -18.5
07/12/2020
23.15
 7,312,770 23.15 23.42 23.09 59,680 548,290 -17.1
04/12/2020
23.15
 18,959,210 22.55 23.29 22.62 6,195,240 6,372,860 -5.7
03/12/2020
22.55
 6,256,350 22.52 22.72 22.49 1,047,870 587,510 15.6
02/12/2020
22.52
 8,657,370 22.62 22.82 22.42 1,288,590 1,742,490 -15.6
01/12/2020
22.62
 9,713,470 22.35 22.69 21.95 1,770,800 395,800 46.5
30/11/2020
22.35
 11,002,280 22.72 22.82 22.35 505,490 3,090,660 -87.4
27/11/2020
22.72
 6,224,220 22.72 23.02 22.69 519,650 301,500 7.5
26/11/2020
22.72
 11,623,080 22.02 22.85 21.99 286,540 28,220 8.8
25/11/2020
22.02
 10,715,800 21.85 22.35 21.95 1,627,990 1,860,830 -8.1
24/11/2020
21.85
 8,848,310 21.95 22.12 21.69 30,430 157,510 -4.1
23/11/2020
21.95
 7,136,380 22.15 22.15 21.75 478,480 160,200 10.5

Chính sách bảo mật | Điều khoản sử dụng |