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)
20/11/2020
22.15
 7,237,750 22.22 22.32 21.99 376,610 1,810,400 -47.6
19/11/2020
22.22
 13,599,610 21.85 22.22 21.72 4,127,660 2,505,400 53.3
18/11/2020
21.85
 7,298,690 21.69 21.95 21.59 201,580 302,060 -3.2
17/11/2020
21.69
 8,707,180 21.29 21.79 21.35 836,060 1,526,970 -22.6
16/11/2020
21.29
 15,774,840 21.32 21.82 21.22 1,103,020 3,969,250 -92.6
13/11/2020
21.32
 10,712,410 20.68 21.35 20.82 209,460 3,500,000 -103.6
12/11/2020
20.68
 5,609,690 20.35 20.85 20.42 1,002,830 1,252,690 -7.7
11/11/2020
20.35
 6,063,870 20.42 20.62 20.28 488,890 2,106,420 -49.5
10/11/2020
20.42
 8,706,210 20.65 20.98 20.42 207,410 3,634,350 -106.1
09/11/2020
20.65
 7,890,820 20.18 20.75 20.45 1,782,280 1,943,120 -5.0
06/11/2020
20.18
 5,382,100 20.18 20.45 20.15 1,027,470 1,106,880 -2.4
05/11/2020
20.18
 5,810,810 20.42 20.62 20.18 47,320 487,850 -13.5
04/11/2020
20.42
 7,152,600 20.15 20.68 20.08 68,530 865,310 -24.4
03/11/2020
20.15
 4,957,760 20.28 20.48 20.08 24,010 507,470 -14.7
02/11/2020
20.28
 5,194,990 19.35 20.28 19.48 785,050 188,540 17.7
30/10/2020
19.35
 9,099,270 19.42 19.68 18.82 417,760 304,280 3.4
29/10/2020
19.42
 11,708,930 19.95 20.15 19.42 918,210 793,140 3.8
28/10/2020
19.95
 7,936,180 20.52 20.65 19.95 679,330 68,780 18.6
27/10/2020
20.52
 11,228,060 20.35 20.75 20.18 6,643,250 4,492,940 64.2
26/10/2020
20.35
 8,904,630 21.22 21.29 20.35 208,140 274,450 -2.1
23/10/2020
21.22
 6,636,530 21.35 21.52 21.09 12,250 749,350 -23.5
22/10/2020
21.35
 8,715,860 20.72 21.35 20.55 145,900 2,017,230 -58.3
21/10/2020
20.72
 9,191,450 21.42 21.65 20.72 10,630 1,106,040 -35.1
20/10/2020
21.42
 9,963,500 21.45 21.55 21.15 37,400 1,580,950 -49.5
19/10/2020
21.45
 9,648,680 20.78 21.65 21.29 49,700 5,441,890 -171.3
16/10/2020
20.78
 12,956,750 20.05 20.98 20.15 221,570 2,670,160 -75.8
15/10/2020
20.05
 10,107,170 20.02 20.35 20.02 3,390,700 1,528,970 49.8
14/10/2020
20.02
 8,338,720 20.38 20.58 20.02 248,900 2,851,020 -79.3
13/10/2020
20.38
 10,920,290 19.42 20.68 19.18 1,793,060 1,123,400 19.2
12/10/2020
19.42
 16,827,340 18.45 19.72 19.18 1,338,520 7,842,910 -183.8
09/10/2020
18.45
 10,113,630 18.12 18.55 18.15 1,140,000 2,315,420 -32.5
08/10/2020
18.12
 6,514,330 18.02 18.28 17.88 404,100 920,990 -14.1
07/10/2020
18.02
 8,357,770 18.15 18.52 18.02 647,700 1,337,000 -18.8
06/10/2020
18.15
 5,909,080 18.35 18.45 18.15 369,520 1,732,820 -37.4
05/10/2020
18.35
 5,939,210 17.98 18.45 18.18 640 1,148,810 -31.6
02/10/2020
17.98
 13,241,830 17.75 18.28 17.55 316,090 2,804,390 -67.3
01/10/2020
17.75
 5,391,110 17.72 18.02 17.72 12,610 300,500 -7.7
30/09/2020
17.72
 4,764,680 17.75 17.85 17.52 250 640 -0.0
29/09/2020
17.75
 5,950,290 18.12 18.28 17.75 6,030 158,600 -4.1
28/09/2020
18.12
 12,014,920 17.48 18.32 17.62 3,700,250 3,873,160 -4.7
25/09/2020
17.48
 4,630,970 17.35 17.48 17.15 17,850 250 0.5
24/09/2020
17.35
 3,582,600 17.52 17.55 17.25 0 12,150 -0.3
23/09/2020
17.52
 6,418,220 17.22 17.75 17.28 4,500 250 0.1
22/09/2020
17.22
 4,239,110 17.18 17.25 17.01 560 17,850 -0.4
21/09/2020
17.18
 5,072,680 17.22 17.45 17.08 1,100 3,840 -0.1
18/09/2020
17.22
 4,213,030 16.88 17.25 16.95 200,000 204,530 -0.1
17/09/2020
16.88
 3,996,280 16.81 17.11 16.85 9,100 590 0.2
16/09/2020
16.81
 3,970,480 16.95 16.98 16.78 550 1,100 -0.0
15/09/2020
16.95
 3,265,100 17.08 17.18 16.95 0 1,090 -0.0
14/09/2020
17.08
 2,823,060 17.08 17.35 17.05 50,510 45,100 0.2
11/09/2020
17.08
 3,472,470 16.88 17.15 16.78 45,620 550 1.1
10/09/2020
16.88
 2,655,550 16.88 17.11 16.88 98,760 2,260 2.5
09/09/2020
16.88
 3,872,280 17.05 17.05 16.71 17,050 50,000 -0.8
08/09/2020
17.05
 5,505,960 16.68 17.05 16.55 51,000 50,150 0.0
07/09/2020
16.68
 8,021,370 17.35 17.45 16.68 18,930 111,000 -2.4
04/09/2020
17.35
 6,578,630 17.32 17.62 17.08 1,611,650 17,050 40.2
03/09/2020
17.32
 8,343,610 17.45 17.75 17.25 25,904,980 51,000 651.8
01/09/2020
17.45
 4,773,840 17.15 17.45 17.08 151,150 25,050 3.3
31/08/2020
17.15
 7,359,810 16.75 17.48 16.81 1,205,380 648,040 14.5
28/08/2020
16.75
 9,589,990 16.51 16.95 16.55 192,340 27,460,670 -681.7
27/08/2020
16.51
 3,085,280 16.48 16.71 16.41 58,020 269,790 -5.3
26/08/2020
16.48
 6,796,160 16.48 16.75 16.31 859,570 1,483,750 -15.6
25/08/2020
16.48
 5,203,350 16.28 16.58 16.28 23,180 17,260 0.1
24/08/2020
16.28
 4,407,840 16.21 16.55 16.28 2,518,000 2,536,050 -0.4
21/08/2020
16.21
 9,577,820 15.55 16.28 15.68 7,300 81,540 -1.8
20/08/2020
15.55
 4,210,180 15.55 15.71 15.51 10,920 23,180 -0.3
19/08/2020
15.55
 2,560,050 15.48 15.68 15.45 1,530 18,000 -0.4
18/08/2020
15.48
 2,681,950 15.68 15.71 15.41 7,160 7,300 -0.0
17/08/2020
15.68
 2,898,140 15.68 15.71 15.45 10,280 20,100 -0.2
14/08/2020
15.68
 5,238,720 15.85 15.91 15.51 225,040 201,530 0.6
13/08/2020
15.85
 5,131,270 15.61 15.95 15.81 40 7,160 -0.2
12/08/2020
15.61
 4,361,920 15.48 15.88 15.48 0 10,280 -0.2
11/08/2020
15.48
 3,873,130 15.21 15.55 15.21 2,890 25,040 -0.5
10/08/2020
15.21
 4,070,190 15.18 15.61 15.21 75,500 40 1.7
07/08/2020
15.18
 3,870,640 14.95 15.28 14.98 0 2,670 -0.1
06/08/2020
14.95
 2,859,860 15.11 15.21 14.91 2,500 2,890 -0.0
05/08/2020
15.11
 4,575,550 14.71 15.15 14.68 120,930 83,550 0.8
04/08/2020
14.71
 3,115,850 14.51 14.88 14.61 1,200 1,400 -0.0
03/08/2020
14.51
 2,692,490 14.15 14.55 14.11 8,650 2,500 0.1
31/07/2020
14.15
 2,928,540 14.25 14.35 13.95 187,040 120,930 1.4
30/07/2020
14.25
 2,574,820 13.91 14.31 14.01 70,350 1,200 1.5
29/07/2020
13.91
 4,708,610 14.48 14.48 13.61 49,360 8,650 0.8
28/07/2020
14.48
 4,278,520 13.81 14.55 14.01 5,350 187,040 -3.9
27/07/2020
13.81
 7,535,580 14.85 14.85 13.81 63,630 66,480 -0.0
24/07/2020
14.85
 8,461,420 15.58 15.58 14.55 16,200 53,160 -0.8
23/07/2020
15.58
 2,989,960 15.58 15.68 15.35 64,340 3,000 1.4
22/07/2020
15.58
 2,698,500 15.91 15.98 15.58 62,060 43,730 0.4
21/07/2020
15.91
 2,745,180 15.88 15.98 15.65 31,600 19,900 0.3
20/07/2020
15.88
 2,923,970 16.08 16.08 15.85 102,400 62,010 1.0
17/07/2020
16.08
 3,452,100 16.08 16.21 15.88 402,080 56,880 8.3
16/07/2020
16.08
 3,780,830 16.08 16.08 15.81 479,620 38,280 10.6
15/07/2020
16.08
 2,637,330 16.05 16.25 16.08 540,940 1,360 13.1
14/07/2020
16.05
 4,016,980 15.98 16.21 15.88 48,670 503,200 -10.9
13/07/2020
15.98
 6,127,280 15.88 16.41 15.98 1,077,680 330,810 18.1
10/07/2020
15.88
 4,645,000 16.08 16.11 15.71 1,103,990 3,650 26.3
09/07/2020
16.08
 6,047,940 15.78 16.15 15.71 1,624,120 211,420 33.8
08/07/2020
15.78
 5,304,630 15.65 16.01 15.55 79,000 7,370 1.7
07/07/2020
15.65
 6,656,300 15.38 15.81 15.48 768,700 94,720 15.9
06/07/2020
15.38
 4,849,180 14.88 15.55 14.98 73,770 599,680 -12.1
03/07/2020
14.88
 2,149,960 14.88 14.98 14.88 39,320 84,380 -1.0

Chính sách bảo mật | Điều khoản sử dụng |