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)
02/07/2020
14.88
 1,743,240 14.88 15.01 14.75 384,590 278,100 2.4
01/07/2020
14.88
 2,104,360 14.38 14.88 14.38 146,020 139,900 0.1
30/06/2020
14.38
 2,812,450 14.61 14.95 14.28 136,240 9,400 2.8
29/06/2020
14.61
 4,603,180 15.05 15.05 14.45 225,840 84,770 3.1
26/06/2020
15.05
 2,337,220 15.15 15.38 14.95 41,930 545,830 -11.4
25/06/2020
15.15
 2,550,180 15.21 15.25 14.95 60,050 171,750 -2.5
24/06/2020
15.21
 3,055,390 15.51 15.71 15.15 22,340 16,190 0.1
23/06/2020
15.51
 2,896,760 15.65 15.71 15.38 133,360 386,170 -5.9
22/06/2020
15.65
 2,986,770 15.58 15.81 15.51 169,650 203,670 -0.8
19/06/2020
15.58
 2,865,250 15.28 15.61 15.31 105,260 236,020 -3.0
18/06/2020
15.28
 1,954,210 15.35 15.48 15.15 46,950 128,820 -1.9
17/06/2020
15.35
 2,469,120 15.51 15.51 15.28 99,100 69,120 0.7
16/06/2020
15.51
 4,034,460 14.88 15.51 15.15 420,570 53,640 8.4
15/06/2020
14.88
 7,929,180 15.55 15.68 14.75 2,299,420 210,530 48.1
12/06/2020
15.55
 7,094,300 15.31 15.55 14.75 279,910 14,310 6.1
11/06/2020
15.31
 9,257,760 16.45 16.55 15.31 261,680 452,240 -4.7
10/06/2020
16.45
 8,248,360 16.15 16.68 16.08 1,354,330 820,500 13.2
09/06/2020
16.15
 6,702,380 16.61 16.68 16.15 68,670 58,320 0.2
08/06/2020
16.61
 7,059,480 16.31 16.81 16.41 258,930 419,020 -4.0
05/06/2020
16.31
 5,424,300 16.45 16.48 16.15 280,620 243,650 0.9
04/06/2020
16.45
 8,945,730 16.01 16.61 16.08 2,201,320 37,820 53.3
03/06/2020
16.01
 6,901,900 15.65 16.05 15.71 2,140,240 656,070 35.4
02/06/2020
15.65
 9,588,410 15.68 16.21 15.61 1,449,410 121,140 31.5
01/06/2020
15.68
 7,120,400 15.01 15.68 15.15 730,260 16,370 16.6
29/05/2020
15.01
 3,561,630 15.05 15.15 14.98 519,510 48,880 10.6
28/05/2020
15.05
 5,936,110 14.95 15.31 14.91 1,428,480 57,250 31.0
27/05/2020
14.95
 8,420,990 15.45 15.65 14.95 124,770 62,240 1.4
26/05/2020
15.45
 6,282,980 15.38 15.55 15.25 112,660 21,610 2.1
25/05/2020
15.38
 6,731,270 15.21 15.58 15.15 277,000 227,150 1.1
22/05/2020
15.21
 7,637,850 15.31 15.75 15.11 1,413,480 921,410 11.3
21/05/2020
15.31
 10,616,250 14.88 15.51 14.88 1,216,940 124,970 24.7
20/05/2020
14.88
 5,342,980 14.88 14.88 14.61 149,820 139,620 0.2
19/05/2020
14.88
 11,023,040 14.25 14.98 14.55 1,663,310 562,310 24.1
18/05/2020
14.25
 5,204,650 13.95 14.25 13.81 269,470 1,116,500 -17.8
15/05/2020
13.95
 7,303,040 14.25 14.41 13.91 104,980 27,690 1.6
14/05/2020
14.25
 5,828,440 14.45 14.51 14.25 67,110 107,410 -0.9
13/05/2020
14.45
 6,959,000 14.45 14.65 14.11 172,690 29,860 3.1
12/05/2020
14.45
 6,576,780 14.18 14.55 13.91 124,000 76,840 1.0
11/05/2020
14.18
 7,654,090 13.95 14.38 13.95 105,270 176,900 -1.5
08/05/2020
13.95
 12,666,220 13.61 14.45 13.75 1,229,880 1,360,100 -2.8
07/05/2020
13.61
 7,523,830 13.48 13.78 13.41 944,500 1,075,070 -2.6
06/05/2020
13.48
 6,890,670 13.24 13.55 13.04 665,620 2,021,040 -26.9
05/05/2020
13.24
 2,976,380 13.38 13.45 13.11 516,670 1,139,780 -12.3
04/05/2020
13.38
 7,526,760 13.34 13.65 13.04 1,278,430 538,240 14.8
29/04/2020
13.34
 9,337,270 12.71 13.34 12.74 839,060 7,270 16.3
28/04/2020
12.71
 3,942,840 12.58 12.88 12.48 254,920 758,560 -9.6
27/04/2020
12.58
 4,305,890 12.81 12.94 12.58 90,310 711,120 -11.8
24/04/2020
12.81
 2,871,100 12.81 12.88 12.68 190,830 579,120 -7.4
23/04/2020
12.81
 2,950,110 12.84 13.14 12.81 122,370 614,020 -9.5
22/04/2020
12.84
 6,363,800 12.54 13.14 12.28 369,250 1,145,100 -15.0
21/04/2020
12.54
 9,299,890 13.24 13.24 12.51 72,170 792,350 -14.0
20/04/2020
13.24
 6,291,720 13.41 13.65 13.24 190,080 641,070 -9.0
17/04/2020
13.41
 8,578,720 13.21 13.68 13.34 406,970 1,729,070 -26.8
16/04/2020
13.21
 3,710,320 13.24 13.28 12.94 479,820 596,480 -2.3
15/04/2020
13.24
 6,758,040 12.81 13.31 12.81 596,100 23,870 11.2
14/04/2020
12.81
 7,389,910 13.08 13.18 12.54 554,890 1,143,760 -11.3
13/04/2020
13.08
 4,183,300 12.98 13.34 12.84 291,440 651,900 -7.1
10/04/2020
12.98
 5,700,980 13.21 13.41 12.88 581,880 689,210 -2.0
09/04/2020
13.21
 7,265,280 13.14 13.58 13.21 415,670 187,170 4.6
08/04/2020
13.14
 4,637,260 13.24 13.34 12.74 1,133,360 85,420 20.5
07/04/2020
13.24
 7,256,090 13.41 13.51 13.08 665,200 578,550 1.7
06/04/2020
13.41
 10,557,010 12.54 13.41 12.68 871,720 524,160 6.7
03/04/2020
12.54
 4,625,590 12.21 12.68 12.34 533,360 503,000 0.6
01/04/2020
12.21
 5,514,550 11.48 12.24 11.34 1,063,060 691,170 6.8
31/03/2020
11.48
 6,102,570 11.81 12.34 11.08 307,990 218,150 1.6
30/03/2020
11.81
 7,331,160 12.68 12.68 11.81 77,730 283,830 -3.7
27/03/2020
12.68
 6,261,510 12.54 12.74 12.48 2,334,720 171,090 41.0
26/03/2020
12.54
 5,121,770 13.04 13.08 12.54 170,940 120,120 1.0
25/03/2020
13.04
 7,041,040 12.21 13.04 12.54 343,070 118,000 4.3
24/03/2020
12.21
 6,361,270 12.31 12.48 11.78 253,900 68,400 3.4
23/03/2020
12.31
 6,448,830 13.21 13.21 12.31 31,100 127,940 -1.8
20/03/2020
13.21
 6,426,820 13.41 13.68 13.11 387,160 1,208,640 -16.5
19/03/2020
13.41
 4,724,410 13.98 13.98 13.24 1,216,400 497,110 15.3
18/03/2020
13.98
 6,424,470 14.01 14.38 13.98 1,216,400 497,110 15.3
17/03/2020
14.01
 7,946,050 13.68 14.15 12.94 127,860 539,760 -8.2
16/03/2020
13.68
 7,506,240 14.65 14.71 13.68 98,960 1,596,770 -31.9
13/03/2020
14.65
 10,540,670 14.55 14.95 13.55 1,043,980 1,798,120 -16.3
12/03/2020
14.55
 11,314,020 15.48 15.48 14.41 514,900 363,710 3.3
11/03/2020
15.48
 8,522,410 16.35 16.68 15.25 2,085,420 1,008,480 25.6
10/03/2020
16.35
 11,071,330 16.01 16.71 15.45 1,531,500 596,880 22.7
09/03/2020
16.01
 10,773,760 17.22 17.22 16.01 605,390 235,090 8.9
06/03/2020
17.22
 5,353,340 17.45 17.45 16.98 66,250 32,290 0.9
05/03/2020
17.45
 5,997,630 17.65 17.92 17.45 903,070 1,195,200 -7.7
04/03/2020
17.65
 4,587,660 17.65 17.65 17.35 370,210 662,000 -7.7
03/03/2020
17.65
 9,514,110 17.01 17.98 17.32 1,630,880 672,980 25.2
02/03/2020
17.01
 4,873,970 17.18 17.38 16.95 187,510 1,076,570 -22.8
28/02/2020
17.18
 7,892,390 17.48 17.48 16.68 1,084,970 472,940 15.6
27/02/2020
17.48
 5,524,580 17.22 17.48 17.08 1,412,560 894,020 13.6
26/02/2020
17.22
 6,229,210 17.42 17.48 16.95 2,131,820 817,590 34.1
25/02/2020
17.42
 9,764,100 16.28 17.42 16.25 776,820 22,080 19.0
24/02/2020
16.28
 12,317,180 17.25 17.25 16.25 827,630 13,720 20.2
21/02/2020
17.25
 12,049,570 17.95 17.95 17.11 207,650 545,330 -8.8
20/02/2020
17.95
 9,011,120 18.02 18.48 17.78 9,630 3,665,440 -99.2
19/02/2020
18.02
 5,895,360 17.82 18.15 17.88 2,048,170 2,061,960 -0.4
18/02/2020
17.82
 7,231,540 17.72 18.18 17.75 421,410 1,757,880 -36.1
17/02/2020
17.72
 5,818,090 17.88 18.05 17.62 261,780 912,340 -17.4
14/02/2020
17.88
 6,108,570 18.18 18.25 17.82 265,480 329,910 -1.8
13/02/2020
18.18
 9,485,770 18.15 18.42 17.68 698,340 1,181,220 -13.1
12/02/2020
18.15
 10,390,830 18.52 18.98 18.15 1,208,180 1,170,210 1.2
11/02/2020
18.52
 6,762,320 17.75 18.52 17.92 1,090,360 889,170 5.6

Chính sách bảo mật | Điều khoản sử dụng |