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)
10/02/2020
17.75
 6,287,560 17.95 18.22 17.48 592,290 633,550 -1.1
07/02/2020
17.95
 8,960,350 18.52 18.52 17.78 379,970 619,190 -6.5
06/02/2020
18.52
 10,566,600 17.72 18.75 17.58 921,500 486,240 12.0
05/02/2020
17.72
 11,732,260 17.95 18.55 17.72 1,855,730 1,306,180 15.0
04/02/2020
17.95
 14,852,770 16.78 17.95 16.91 1,721,900 1,215,670 13.1
03/02/2020
16.78
 13,869,450 16.28 16.81 15.51 2,810,700 3,075,150 -7.7
31/01/2020
16.28
 11,815,850 16.25 16.85 16.28 1,071,260 2,224,230 -28.5
30/01/2020
16.25
 11,319,200 17.08 17.08 16.01 2,690,360 817,830 46.1
22/01/2020
17.08
 4,747,210 16.88 17.18 16.71 551,020 551,000 -0.0
21/01/2020
16.88
 6,063,350 16.75 17.22 16.75 599,210 830,990 -5.9
20/01/2020
16.75
 4,737,420 16.65 16.88 16.51 171,210 356,630 -4.7
17/01/2020
16.65
 6,412,750 16.61 16.95 16.41 1,471,280 882,320 12.3
16/01/2020
16.61
 8,002,680 15.75 16.65 15.78 854,300 304,500 13.5
15/01/2020
15.75
 4,364,850 15.68 15.81 15.51 575,720 253,380 7.6
14/01/2020
15.68
 7,040,780 15.48 15.88 15.48 14,688,904 1,312,600 288.3
13/01/2020
15.48
 5,317,470 15.71 16.01 15.48 219,390 613,830 -9.2
10/01/2020
15.71
 14,701,830 14.98 16.01 15.01 3,218,280 855,070 55.7
09/01/2020
14.98
 8,592,300 14.45 15.08 14.58 1,903,780 953,200 21.3
08/01/2020
14.45
 9,864,300 14.48 14.78 14.21 44,002,540 55,731,844 -237.9
07/01/2020
14.48
 4,163,600 14.25 14.58 14.31 149,710 150,410 -0.0
06/01/2020
14.25
 3,173,480 14.21 14.48 14.08 627,990 117,510 11.0
03/01/2020
14.21
 3,626,640 14.35 14.58 14.18 181,030 100,000 1.7
02/01/2020
14.35
 4,347,610 13.95 14.51 13.91 6,110 0 0.1
31/12/2019
13.95
 1,742,690 14.05 14.15 13.91 88,480 100,000 -0.2
30/12/2019
14.05
 4,624,920 13.78 14.08 13.78 2,297,070 111,190 45.8
27/12/2019
13.78
 1,589,060 13.75 13.78 13.58 280,010 240,000 0.8
26/12/2019
13.75
 2,075,490 13.75 13.81 13.65 539,420 257,110 5.8
25/12/2019
13.75
 1,381,280 13.75 13.88 13.68 0 0 0
24/12/2019
13.75
 1,254,620 13.71 13.78 13.61 1,800 100 0.0
23/12/2019
13.71
 3,308,670 13.58 13.88 13.61 700,030 200,000 10.3
20/12/2019
13.58
 1,068,060 13.45 13.65 13.41 0 20 -0.0
19/12/2019
13.45
 1,339,070 13.45 13.55 13.34 100 0 0.0
18/12/2019
13.45
 1,746,820 13.51 13.61 13.45 142,630 0 2.9
17/12/2019
13.51
 1,689,580 13.55 13.71 13.51 112,030 20 2.3
16/12/2019
13.55
 1,437,460 13.75 13.75 13.55 1,460 50 0.0
13/12/2019
13.75
 3,962,760 13.45 13.81 13.51 2,003,060 15,870 40.7
12/12/2019
13.45
 1,909,480 13.24 13.51 13.28 757,040 5,010 15.1
11/12/2019
13.24
 2,570,270 13.38 13.45 13.14 100 404,800 -8.0
10/12/2019
13.38
 2,293,020 13.45 13.48 13.31 355,300 5,600 7.0
09/12/2019
13.45
 2,198,400 13.55 13.58 13.45 344,400 58,380 5.8
06/12/2019
13.55
 1,845,310 13.41 13.58 13.38 588,910 25,590 11.4
05/12/2019
13.41
 1,382,950 13.65 13.68 13.41 26,060 0 0.5
04/12/2019
13.65
 3,727,730 13.08 13.68 13.04 846,210 1,950 17.0
03/12/2019
13.08
 3,746,930 13.21 13.34 13.01 60,790 265,550 -4.0
02/12/2019
13.21
 3,939,590 13.65 13.65 13.21 30,150 7,020 0.5
29/11/2019
13.65
 3,157,760 13.65 13.71 13.51 26,790 1,720 0.5
28/11/2019
13.65
 3,637,750 14.05 14.05 13.65 610 1,060 -0.0
27/11/2019
14.05
 1,670,250 14.15 14.21 14.05 43,320 2,190 0.9
26/11/2019
14.15
 2,125,800 14.11 14.18 14.05 15,380 1,630 0.3
25/11/2019
14.11
 2,228,300 14.08 14.15 13.95 44,550 1,000 0.9
22/11/2019
14.08
 4,060,050 14.21 14.31 13.88 1,069,050 0 22.7
21/11/2019
14.21
 4,749,840 14.21 14.35 14.11 182,210 12,770 3.6
20/11/2019
14.21
 2,914,790 14.35 14.38 14.21 47,100 0 1.0
19/11/2019
14.35
 3,701,630 14.28 14.41 14.28 162,110 35,070 2.7
18/11/2019
14.28
 5,830,220 14.48 14.48 14.28 165,740 7,680 3.4
15/11/2019
14.48
 2,515,020 14.41 14.61 14.35 4,010 30 0.1
14/11/2019
14.41
 2,281,670 14.58 14.58 14.41 5,160 160 0.1
13/11/2019
14.58
 8,802,490 14.68 14.98 14.41 28,933,750 57,397,050 -612.0
12/11/2019
14.68
 2,746,490 14.65 14.78 14.61 900 4,010 -0.1
11/11/2019
14.65
 3,877,190 14.88 15.05 14.65 10 5,160 -0.1
08/11/2019
14.88
 2,175,750 14.85 15.01 14.85 0 5,600 -0.1
07/11/2019
14.85
 2,959,680 14.88 14.95 14.78 37,090 1,000 0.8
06/11/2019
14.88
 3,253,010 14.95 15.08 14.88 219,370 217,370 0.0
05/11/2019
14.95
 2,659,250 14.98 15.05 14.95 7,190 0 0.2
04/11/2019
14.98
 5,847,460 14.88 15.18 14.91 10 37,090 -0.8
01/11/2019
14.88
 4,250,320 14.68 14.88 14.58 282,510 282,640 -0.0
31/10/2019
14.68
 2,389,060 14.78 14.95 14.68 206,000 207,190 -0.0
30/10/2019
14.78
 3,029,000 14.71 14.91 14.68 1,100,220 1,000,010 2.3
29/10/2019
14.71
 3,264,130 14.68 14.98 14.68 0 1,880 -0.0
28/10/2019
14.68
 3,023,720 14.68 14.91 14.68 30 6,000 -0.1
25/10/2019
14.68
 4,362,760 14.35 14.68 14.28 0 100,220 -2.2
24/10/2019
14.35
 1,579,900 14.31 14.41 14.28 100 0 0.0
23/10/2019
14.31
 1,940,210 14.41 14.55 14.25 1,683,044 1,683,074 -0.0
22/10/2019
14.41
 1,925,300 14.18 14.41 14.18 751,000 750,000 0.0
21/10/2019
14.18
 3,510,490 14.41 14.41 14.18 12,400 100 0.3
18/10/2019
14.41
 2,938,470 14.61 14.65 14.35 200,060 200,000 -4.4
17/10/2019
14.61
 3,322,020 14.61 14.68 14.55 18,710 1,000 0.4
16/10/2019
14.61
 4,123,220 14.48 14.75 14.55 200,000 212,400 -0.3
15/10/2019
14.48
 2,489,320 14.48 14.55 14.41 200,030 200,060 -0.0
14/10/2019
14.48
 7,099,870 14.11 14.65 14.25 386,830 218,710 3.6
11/10/2019
14.11
 1,561,780 14.11 14.25 14.11 17,900 0 0.4
10/10/2019
14.11
 2,285,400 14.21 14.28 14.11 0 30 -0.0
09/10/2019
14.21
 6,132,090 13.85 14.31 13.88 0 186,830 -3.9
08/10/2019
13.85
 1,145,820 13.71 13.88 13.68 1,000 17,900 -0.3
07/10/2019
13.71
 1,892,500 13.75 13.85 13.71 0 30 -0.0
04/10/2019
13.75
 2,187,870 14.01 14.05 13.75 15,660 0 0.3
03/10/2019
14.01
 2,030,560 14.01 14.01 13.85 3,000 1,000 0.0
02/10/2019
14.01
 2,310,670 14.21 14.28 13.98 6,580 0 0.1
01/10/2019
14.21
 2,506,360 14.11 14.21 14.05 558,140 565,660 -0.2
30/09/2019
14.11
 3,543,070 14.11 14.31 14.08 0 3,000 -0.1
27/09/2019
14.11
 2,404,330 14.11 14.21 14.11 25,820 6,580 0.4
26/09/2019
14.11
 2,309,330 13.88 14.11 13.95 6,180 8,140 -0.0
25/09/2019
13.88
 1,672,570 13.85 13.95 13.78 4,000 0 0.1
24/09/2019
13.85
 3,494,440 14.01 14.08 13.85 0 0 0
23/09/2019
14.01
 2,356,580 14.08 14.18 14.01 0 32,000 -0.7
20/09/2019
14.08
 1,829,910 14.18 14.21 14.05 0 4,000 -0.1
19/09/2019
14.18
 4,698,360 13.88 14.21 13.91 3,740 0 0.1
18/09/2019
13.88
 4,935,270 13.85 14.08 13.78 206,300 0 4.3
17/09/2019
13.85
 1,413,640 13.85 13.88 13.75 2,000 0 0.0
16/09/2019
13.85
 3,335,520 13.91 14.11 13.81 21,610 3,740 0.4

Chính sách bảo mật | Điều khoản sử dụng |