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)
13/09/2019
13.91
 6,366,050 13.45 13.95 13.38 0 20 -0.0
12/09/2019
13.45
 1,076,510 13.21 13.48 13.21 10,480 540 0.2
11/09/2019
13.21
 1,106,570 13.18 13.24 13.14 100 0 0.0
10/09/2019
13.18
 2,170,690 13.31 13.38 13.14 157,020 0 3.1
09/09/2019
13.31
 1,119,280 13.28 13.38 13.28 293,710 0 5.9
06/09/2019
13.28
 1,224,750 13.31 13.45 13.28 24,000 146,330 -2.4
05/09/2019
13.31
 1,321,560 13.34 13.48 13.31 5,000 208,680 -4.1
04/09/2019
13.34
 1,681,830 13.31 13.45 13.24 0 335,600 -6.7
03/09/2019
13.31
 1,643,850 13.48 13.55 13.31 1,000 21,300 -0.4
30/08/2019
13.48
 1,443,900 13.48 13.58 13.48 2,800 7,740 -0.1
29/08/2019
13.48
 972,120 13.51 13.55 13.41 0 0 0
28/08/2019
13.51
 910,800 13.55 13.58 13.48 0 1,010 -0.0
27/08/2019
13.55
 1,948,770 13.55 13.68 13.48 300 2,800 -0.1
26/08/2019
13.55
 3,443,430 13.68 13.68 13.45 0 0 0
23/08/2019
13.68
 1,872,130 13.75 13.81 13.68 11,030 0 0.2
22/08/2019
13.75
 1,977,380 13.85 13.98 13.75 800 150 0.0
21/08/2019
13.85
 4,601,730 13.75 13.98 13.68 2,000 150 0.0
20/08/2019
13.75
 2,188,250 13.68 13.78 13.65 50 11,000 -0.2
19/08/2019
13.68
 1,255,700 13.68 13.88 13.68 26,850 550 0.5
16/08/2019
13.68
 3,255,150 13.61 13.88 13.55 4,150 2,100 0.0
15/08/2019
13.61
 2,300,810 13.68 13.68 13.41 7,470 230 0.1
14/08/2019
13.68
 2,708,730 13.75 13.91 13.68 266,830 0 5.5
13/08/2019
13.75
 2,312,360 13.58 13.75 13.45 41,880 31,000 0.2
12/08/2019
13.58
 2,294,430 13.68 13.71 13.51 0 7,470 -0.2
09/08/2019
13.68
 2,169,710 13.65 13.81 13.58 31,600 266,050 -4.8
08/08/2019
13.65
 2,257,320 13.48 13.65 13.41 27,050 0 0.5
07/08/2019
13.48
 1,426,570 13.48 13.61 13.38 0 0 0
06/08/2019
13.48
 3,546,800 13.58 13.58 13.31 4,000 10,000 -0.1
05/08/2019
13.58
 2,811,330 13.58 13.65 13.51 8,410 92,000 -1.7
02/08/2019
13.58
 3,314,870 13.61 13.81 13.45 7,250 0 0.1
01/08/2019
13.61
 2,806,750 13.85 13.88 13.55 0 4,000 -0.1
31/07/2019
13.85
 2,200,930 13.81 13.91 13.78 433,084 440,804 -0.2
30/07/2019
13.81
 2,545,270 13.95 14.11 13.81 0 7,900 -0.2
29/07/2019
13.95
 2,591,880 14.15 14.18 13.88 0 0 0
26/07/2019
14.15
 2,030,860 14.18 14.28 14.15 10,020 40 0.2
25/07/2019
14.18
 2,757,240 14.18 14.31 14.15 0 0 0
24/07/2019
14.18
 3,844,740 14.45 14.55 14.18 520 0 0.0
23/07/2019
14.45
 2,923,250 14.41 14.51 14.38 0 10,020 -0.2
22/07/2019
14.41
 3,295,120 14.58 14.71 14.38 2,000,400 2,000,000 0.0
19/07/2019
14.58
 6,736,500 14.45 14.78 14.55 450,590 520 9.9
18/07/2019
14.45
 2,817,020 14.61 14.61 14.45 0 0 0
17/07/2019
14.61
 4,406,650 14.48 14.68 14.45 138,660 400 3.0
16/07/2019
14.48
 5,202,320 14.35 14.51 14.35 2,124,900 1,769,600 7.7
15/07/2019
14.35
 1,998,860 14.31 14.41 14.25 24,100 0 0.5
12/07/2019
14.31
 3,416,020 14.38 14.51 14.25 1,033,050 14,770 22.0
11/07/2019
14.38
 5,419,950 14.01 14.45 14.08 913,310 5,760 19.4
10/07/2019
14.01
 2,666,090 13.98 14.21 14.01 386,520 300 8.2
09/07/2019
13.98
 2,437,260 13.95 14.08 13.91 2,020 0 0.0
08/07/2019
13.95
 3,247,610 14.11 14.11 13.85 219,620 4,000 4.5
05/07/2019
14.11
 3,183,640 14.11 14.31 14.01 201,000 31,900 3.6
04/07/2019
14.11
 2,421,940 14.05 14.18 13.98 5,400 2,000 0.1
03/07/2019
14.05
 4,071,120 13.88 14.11 13.78 100 0 0.0
02/07/2019
13.88
 2,581,680 13.91 14.11 13.85 16,300 5,000 0.2
01/07/2019
13.91
 3,636,530 13.01 13.91 13.55 64,880 5,890 1.2
28/06/2019
13.01
 4,143,360 13.78 13.85 13.01 0 1,467,050 -28.6
27/06/2019
13.78
 4,239,030 13.95 13.95 13.75 2,800 2,100 0.0
26/06/2019
13.95
 3,109,850 14.05 14.25 13.95 0 10,000 -0.2
25/06/2019
14.05
 3,629,470 14.28 14.28 14.05 17,800 224,400 -4.4
24/06/2019
14.28
 3,859,260 14.28 14.35 14.11 13,280 3,040 0.2
21/06/2019
14.28
 4,663,670 14.01 14.28 13.98 97,000 10,000 1.8
20/06/2019
14.01
 5,390,770 13.51 14.01 13.48 531,430 400,000 2.6
19/06/2019
13.51
 1,428,770 13.51 13.68 13.51 210,000 221,650 -0.2
18/06/2019
13.51
 1,778,110 13.65 13.75 13.51 102,640 500,000 -8.0
17/06/2019
13.65
 2,429,080 13.55 13.75 13.58 210 42,310 -0.9
14/06/2019
13.55
 2,793,720 13.45 13.75 13.45 416,700 1,733,000 -27.0
13/06/2019
13.45
 1,334,410 13.51 13.58 13.45 0 0 0
12/06/2019
13.51
 1,213,370 13.68 13.68 13.51 0 21,800 -0.4
11/06/2019
13.68
 1,143,400 13.68 13.71 13.65 30 1,290 -0.0
10/06/2019
13.68
 2,476,670 13.65 13.85 13.65 0 0 0
07/06/2019
13.65
 1,389,360 13.55 13.65 13.55 170 0 0.0
06/06/2019
13.55
 1,981,740 13.41 13.58 13.31 1,000 228,000 -4.6
05/06/2019
13.41
 1,915,720 13.34 13.71 13.41 0 12,000 -0.2
04/06/2019
13.34
 2,031,330 13.28 13.48 13.28 530 3,920 -0.1
03/06/2019
13.28
 3,077,110 13.55 13.58 13.28 0 0 0
31/05/2019
13.55
 2,022,410 13.78 13.85 13.55 69,140 0 1.4
30/05/2019
13.78
 1,569,920 13.78 13.91 13.68 20 254,270 -5.3
29/05/2019
13.78
 2,326,330 14.01 14.01 13.78 0 0 0
28/05/2019
14.01
 2,024,820 14.15 14.15 13.95 451,410 223,220 4.8
27/05/2019
14.15
 1,710,820 14.15 14.18 14.01 15,390 5,940 0.2
24/05/2019
14.15
 2,200,020 14.35 14.35 14.15 24,010 0 0.5
23/05/2019
14.35
 1,878,120 14.38 14.41 14.21 6,250 1,700 0.1
22/05/2019
14.38
 4,998,510 14.18 14.48 14.18 1,200,000 305,000 19.3
21/05/2019
14.18
 2,301,740 14.25 14.35 14.15 70,000 0 1.5
20/05/2019
14.25
 2,854,020 14.15 14.35 14.08 0 0 0
17/05/2019
14.15
 2,576,280 14.08 14.25 14.01 265,810 1,450 5.6
16/05/2019
14.08
 2,446,250 14.11 14.25 14.01 17,400 0 0.4
15/05/2019
14.11
 3,676,840 13.71 14.11 13.78 6,170 202,690 -4.1
14/05/2019
13.71
 2,101,030 13.65 13.78 13.51 20 200,000 -4.1
13/05/2019
13.65
 1,929,660 13.55 13.91 13.55 1,000 300,040 -6.1
10/05/2019
13.55
 1,696,620 13.41 13.68 13.45 18,000 200,000 -3.7
09/05/2019
13.41
 1,996,910 13.65 13.75 13.38 2,010 400,000 -8.1
08/05/2019
13.65
 1,787,060 13.61 13.65 13.41 32,500 100,000 -1.4
07/05/2019
13.61
 1,493,980 13.65 13.88 13.51 10 201,000 -4.1
06/05/2019
13.65
 2,472,430 13.95 13.95 13.58 350 3,120 -0.1
03/05/2019
13.95
 1,724,730 14.01 14.11 13.91 2,010 0 0.0
02/05/2019
14.01
 1,919,560 14.18 14.21 13.95 30,850 2,030 0.6
26/04/2019
14.18
 1,447,680 14.05 14.21 14.01 0 0 0
25/04/2019
14.05
 1,295,490 14.28 14.28 14.05 12,390 9,500 0.1
24/04/2019
14.28
 2,446,780 13.91 14.38 14.01 0 56,650 -1.2
23/04/2019
13.91
 2,447,700 13.68 14.15 13.68 23,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |