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)
22/04/2019
13.68
 2,309,880 13.88 14.01 13.65 0 10,000 -0.2
19/04/2019
13.88
 2,009,050 14.01 14.18 13.88 0 0 0
18/04/2019
14.01
 3,812,000 14.31 14.35 13.95 13,020 25,390 -0.3
17/04/2019
14.31
 2,156,930 14.38 14.58 14.31 29,810 0 0.6
16/04/2019
14.38
 3,150,240 14.58 14.58 14.21 3,300 0 0.1
12/04/2019
14.58
 1,535,700 14.65 14.71 14.58 3,880 130 0.1
11/04/2019
14.65
 2,063,740 14.61 14.85 14.58 0 42,700 -0.9
10/04/2019
14.61
 2,240,010 14.78 14.78 14.58 0 3,300 -0.1
09/04/2019
14.78
 3,894,020 14.88 15.08 14.78 2,350 3,880 -0.0
08/04/2019
14.88
 2,617,240 14.61 14.88 14.58 0 0 0
05/04/2019
14.61
 2,353,340 14.68 14.85 14.61 0 0 0
04/04/2019
14.68
 2,028,650 14.55 14.88 14.48 100 2,350 -0.0
03/04/2019
14.55
 5,020,300 14.68 14.68 14.41 1,100 0 0.0
02/04/2019
14.68
 2,530,940 14.85 15.05 14.68 4,900 0 0.1
01/04/2019
14.85
 2,773,610 14.98 15.05 14.78 0 100 -0.0
29/03/2019
14.98
 4,161,570 15.11 15.21 14.95 891,470 1,100 20.2
28/03/2019
15.11
 2,594,400 15.01 15.18 14.88 565,860 4,900 12.7
27/03/2019
15.01
 3,367,730 14.91 15.21 14.88 1,095,280 0 24.8
26/03/2019
14.91
 2,997,150 14.78 15.11 14.81 861,480 300,000 12.6
25/03/2019
14.78
 7,191,300 15.01 15.01 14.45 2,467,450 61,190 52.9
22/03/2019
15.01
 6,185,060 14.75 15.08 14.71 1,005,380 6,100 22.4
21/03/2019
14.75
 7,177,690 15.35 15.41 14.75 1,470,790 0 33.3
20/03/2019
15.35
 9,015,900 15.41 15.45 15.05 2,553,100 5,000 58.4
19/03/2019
15.41
 7,499,460 15.61 15.61 15.31 3,073,400 60,600 69.7
18/03/2019
15.61
 10,114,160 15.15 15.65 15.25 2,386,640 0 55.1
15/03/2019
15.15
 8,573,740 15.01 15.28 14.81 2,360,220 20,000 53.0
14/03/2019
15.01
 5,173,620 15.05 15.18 14.91 253,310 9,580 5.5
13/03/2019
15.05
 14,616,340 14.75 15.18 14.75 1,831,880 71,500 39.5
12/03/2019
14.75
 9,098,570 14.08 14.75 14.01 29,150 343,770 -6.6
11/03/2019
14.08
 3,180,430 14.15 14.21 14.01 23,700 225,000 -4.3
08/03/2019
14.15
 5,363,050 14.35 14.35 14.11 863,000 2,000 18.3
07/03/2019
14.35
 8,034,740 14.21 14.48 14.25 145,670 65,650 1.7
06/03/2019
14.21
 3,602,700 14.18 14.28 14.08 351,000 2,050 7.4
05/03/2019
14.18
 7,944,430 14.15 14.48 14.05 22,280 48,230 -0.6
04/03/2019
14.15
 6,800,970 13.88 14.25 13.91 3,930 5,000 -0.0
01/03/2019
13.88
 4,475,980 13.88 13.98 13.78 400 3,000 -0.1
28/02/2019
13.88
 8,048,820 14.11 14.18 13.78 1,100,600 104,500 20.8
27/02/2019
14.11
 5,029,720 14.25 14.31 14.08 467,500 26,220 9.4
26/02/2019
14.25
 6,554,030 14.21 14.31 14.01 684,500 45,000 13.6
25/02/2019
14.21
 5,931,030 14.08 14.41 14.21 351,210 156,430 4.2
22/02/2019
14.08
 13,187,550 13.61 14.15 13.48 531,010 962,000 -9.0
21/02/2019
13.61
 7,146,910 13.75 13.78 13.55 39,780 1,034,200 -20.3
20/02/2019
13.75
 5,477,410 13.68 13.95 13.65 102,010 889,540 -16.3
19/02/2019
13.68
 8,892,610 13.95 14.05 13.68 18,220 10,100 0.2
18/02/2019
13.95
 6,827,190 13.88 14.15 13.88 28,010 1,467,300 -30.1
15/02/2019
13.88
 4,246,880 13.91 14.08 13.75 2,000 169,020 -3.5
14/02/2019
13.91
 5,036,130 13.91 14.08 13.88 12,990 53,500 -0.8
13/02/2019
13.91
 7,588,170 13.91 14.18 13.85 62,870 117,000 -1.1
12/02/2019
13.91
 7,612,990 13.81 14.18 13.75 27,850 26,490 0.0
11/02/2019
13.81
 3,647,470 13.41 13.95 13.55 41,530 22,410 0.4
01/02/2019
13.41
 3,635,060 13.14 13.45 13.01 390,500 0 7.8
31/01/2019
13.14
 9,039,900 13.65 13.78 13.08 16,050 113,130 -1.9
30/01/2019
13.65
 2,573,630 13.85 13.91 13.65 65,240 102,500 -0.8
29/01/2019
13.85
 6,598,310 13.58 13.88 13.41 1,165,890 0 23.8
28/01/2019
13.58
 4,441,160 13.48 13.65 13.41 740,070 0 15.0
25/01/2019
13.48
 5,976,710 13.65 13.75 13.38 952,720 10,000 19.2
24/01/2019
13.65
 8,813,040 13.31 13.68 13.28 1,700,480 151,050 31.2
23/01/2019
13.31
 6,937,940 13.04 13.38 12.88 1,813,410 0 36.0
22/01/2019
13.04
 9,145,450 12.98 13.41 12.98 465,350 3,000 9.1
21/01/2019
12.98
 11,448,210 12.14 12.98 12.21 371,000 200,900 3.3
18/01/2019
12.14
 3,403,750 12.31 12.41 12.14 300,800 550,200 -4.6
17/01/2019
12.31
 3,172,300 12.48 12.61 12.31 270,000 101,700 3.1
16/01/2019
12.48
 3,652,310 12.61 12.74 12.41 269,000 564,460 -5.5
15/01/2019
12.61
 3,074,470 12.54 12.74 12.51 405,040 500,000 -1.8
14/01/2019
12.54
 4,808,180 12.54 12.71 12.38 626,000 300,000 6.1
11/01/2019
12.54
 4,025,750 12.58 12.84 12.48 12,330 200,120 -3.6
10/01/2019
12.58
 7,326,460 12.24 12.78 12.21 10 473,780 -8.9
09/01/2019
12.24
 5,954,880 11.94 12.48 11.94 14,840 2,195,780 -39.8
08/01/2019
11.94
 5,636,280 12.11 12.18 11.88 10,010 3,435,000 -61.4
07/01/2019
12.11
 3,982,660 12.24 12.54 12.11 20,280 1,764,320 -32.2
04/01/2019
12.24
 3,804,290 12.08 12.38 11.81 44,010 330,200 -5.2
03/01/2019
12.08
 5,513,360 12.68 12.81 12.04 11,370 414,440 -7.4
02/01/2019
12.68
 2,420,340 12.88 12.98 12.68 23,110 355,690 -6.4
28/12/2018
12.88
 2,310,660 12.91 13.14 12.84 10,190 400,300 -7.6
27/12/2018
12.91
 3,841,050 12.88 13.38 12.91 2,330 583,210 -11.4
26/12/2018
12.88
 3,119,010 13.14 13.34 12.78 340 900,000 -17.5
25/12/2018
13.14
 4,603,010 13.58 13.58 12.78 28,570 25,400 0.1
24/12/2018
13.58
 2,764,900 13.91 14.01 13.55 21,070 158,940 -2.9
21/12/2018
13.91
 3,621,750 13.48 13.91 13.38 52,910 2,660 1.0
20/12/2018
13.48
 6,187,230 13.61 13.95 13.38 10 3,735,910 -76.0
19/12/2018
13.61
 11,210,140 14.31 14.31 13.31 19,680 3,940,500 -80.4
18/12/2018
14.31
 4,927,320 14.45 14.58 14.15 110,720 2,130,050 -43.3
17/12/2018
14.45
 5,481,050 14.91 14.91 14.41 58,290 1,727,470 -36.5
14/12/2018
14.91
 11,320,020 15.45 15.48 14.75 60,710 1,468,860 -32.1
13/12/2018
15.45
 4,164,600 15.68 15.81 15.45 261,360 1,894,000 -38.1
12/12/2018
15.68
 2,314,550 15.55 15.68 15.55 11,330 455,090 -10.4
11/12/2018
15.55
 3,255,860 15.41 15.61 15.38 109,280 0 2.5
10/12/2018
15.41
 6,683,070 16.05 16.05 15.41 2,150 820 0.0
07/12/2018
16.05
 4,313,800 15.98 16.28 15.98 0 260,000 -6.3
06/12/2018
15.98
 4,251,890 16.08 16.11 15.85 3,790 225,640 -5.3
05/12/2018
16.08
 5,058,040 15.95 16.28 15.68 0 174,420 -4.2
04/12/2018
15.95
 4,049,780 16.11 16.21 15.81 1,900 0 0.0
03/12/2018
16.11
 6,826,140 15.35 16.15 15.68 100 3,790 -0.1
30/11/2018
15.35
 3,545,150 15.25 15.51 15.15 80,910 0 1.9
29/11/2018
15.25
 4,180,120 15.18 15.48 15.15 0 0 0
28/11/2018
15.18
 2,457,300 14.88 15.18 14.88 10,000 2,000 0.2
27/11/2018
14.88
 2,219,900 15.01 15.25 14.78 5,200 5,250 -0.0
26/11/2018
15.01
 1,762,420 14.98 15.11 14.95 1,000,400 1,000,000 0.0
23/11/2018
14.98
 3,174,400 15.31 15.41 14.98 50 48,010 -1.1
22/11/2018
15.31
 3,322,210 15.55 15.75 15.31 0 40,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |