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)
21/11/2018
15.55
 3,479,650 15.48 15.68 15.18 551,340 3,250 12.7
20/11/2018
15.48
 4,890,140 15.38 15.65 15.11 740,510 50 17.1
19/11/2018
15.38
 5,513,170 14.65 15.38 14.65 1,215,580 0 27.6
16/11/2018
14.65
 3,063,290 14.18 14.78 14.28 0 1,480 -0.0
15/11/2018
14.18
 3,721,830 14.15 14.48 14.01 2,390 216,930 -4.5
14/11/2018
14.15
 5,671,640 14.68 14.91 13.98 36,710 530,000 -10.7
13/11/2018
14.68
 3,311,180 14.98 14.98 14.68 1,370 245,470 -5.4
12/11/2018
14.98
 2,365,260 15.08 15.11 14.75 10,200 173,680 -3.7
09/11/2018
15.08
 3,077,020 15.48 15.51 15.05 2,500 8,000 -0.1
08/11/2018
15.48
 2,690,030 15.51 15.85 15.48 0 1,500 -0.0
07/11/2018
15.51
 2,753,710 15.51 15.68 15.25 3,020 9,500 -0.2
06/11/2018
15.51
 2,694,510 15.68 15.88 15.51 90,790 0 2.1
05/11/2018
15.68
 2,120,240 15.68 15.71 15.45 124,280 6,000 2.8
02/11/2018
15.68
 4,558,920 15.25 15.88 15.31 132,350 312,690 -4.2
01/11/2018
15.25
 2,567,210 15.61 15.71 15.21 5,550 10,000 -0.1
31/10/2018
15.61
 5,805,250 14.81 15.61 14.95 3,430 1,263,440 -28.9
30/10/2018
14.81
 2,528,950 14.75 15.05 14.68 342,830 344,190 -0.0
29/10/2018
14.75
 3,684,150 15.01 15.18 14.75 1,210 3,030 -0.0
26/10/2018
15.01
 1,995,490 15.35 15.61 15.01 6,450 600 0.1
25/10/2018
15.35
 4,766,130 15.48 15.48 14.75 4,310 0 0.1
24/10/2018
15.48
 3,019,740 15.78 15.98 15.48 12,680 27,000 -0.3
23/10/2018
15.78
 5,920,090 16.31 16.31 15.51 13,610 55,000 -1.0
22/10/2018
16.31
 2,097,350 16.48 16.68 16.31 9,980 1,000 0.2
19/10/2018
16.48
 3,112,080 16.58 16.61 16.15 7,700 67,600 -1.5
18/10/2018
16.58
 3,109,490 16.88 17.01 16.58 0 24,000 -0.6
17/10/2018
16.88
 3,206,460 16.78 17.15 16.85 26,400 5,130 0.5
16/10/2018
16.78
 2,005,520 16.51 16.78 16.48 35,890 12,550 0.6
15/10/2018
16.51
 2,884,750 16.95 17.01 16.51 1,100 0 0.0
12/10/2018
16.95
 5,389,190 16.41 16.95 16.08 0 26,400 -0.7
11/10/2018
16.41
 12,082,520 17.65 17.65 16.41 1,000 35,890 -0.9
10/10/2018
17.65
 3,546,520 17.82 17.92 17.58 0 1,100 -0.0
09/10/2018
17.82
 3,336,170 17.92 18.02 17.75 0 0 0
08/10/2018
17.92
 4,657,990 18.08 18.18 17.88 20 1,000 -0.0
05/10/2018
18.08
 5,198,350 18.48 18.55 18.08 25,850 0 0.7
04/10/2018
18.48
 3,473,930 18.35 18.62 18.38 256,550 0 7.1
03/10/2018
18.35
 4,127,150 18.08 18.48 18.18 173,620 0 4.8
02/10/2018
18.08
 7,746,060 18.05 18.32 17.78 0 25,870 -0.7
01/10/2018
18.05
 6,461,870 18.38 18.55 17.88 1,000 242,610 -6.6
28/09/2018
18.38
 6,073,370 18.42 18.75 18.38 500 173,620 -4.8
27/09/2018
18.42
 4,772,170 18.45 18.65 18.38 0 0 0
26/09/2018
18.45
 5,824,170 18.55 18.82 18.45 0 0 0
25/09/2018
18.55
 5,786,020 18.68 18.82 18.45 0 0 0
24/09/2018
18.68
 4,332,530 18.75 18.88 18.55 2,550 0 0.1
21/09/2018
18.75
 11,683,350 18.32 18.88 18.35 20,100 31,560 -0.3
20/09/2018
18.32
 5,641,050 17.88 18.32 17.82 0 3,000 -0.1
19/09/2018
17.88
 5,157,360 17.95 18.22 17.88 62,550 2,550 1.6
18/09/2018
17.95
 3,675,180 17.75 17.95 17.52 57,230 20,100 1.0
17/09/2018
17.75
 2,912,850 17.98 17.98 17.75 15,060 0 0.4
14/09/2018
17.98
 6,677,120 17.78 18.25 17.88 504,000 462,550 1.1
13/09/2018
17.78
 4,491,540 17.68 18.08 17.72 2,000,000 2,057,210 -1.5
12/09/2018
17.68
 4,889,210 17.98 18.15 17.68 0 15,080 -0.4
11/09/2018
17.98
 6,257,740 17.48 18.08 17.42 0 104,000 -2.8
10/09/2018
17.48
 2,733,190 17.68 17.75 17.42 2,000,100 2,000,000 0.0
07/09/2018
17.68
 4,308,610 17.28 17.72 17.18 4,380 0 0.1
06/09/2018
17.28
 3,629,360 17.38 17.52 17.15 4,000 0 0.1
05/09/2018
17.38
 6,678,740 17.28 17.55 17.15 554,910 500,100 1.4
04/09/2018
17.28
 8,071,290 18.12 18.12 17.28 900 4,380 -0.1
31/08/2018
18.12
 5,595,720 18.42 18.48 17.98 100,880 104,000 -0.1
30/08/2018
18.42
 7,422,130 18.02 18.65 17.95 4,340 54,910 -1.4
29/08/2018
18.02
 5,534,930 18.18 18.22 17.95 41,130 900 1.1
28/08/2018
18.18
 6,284,270 18.15 18.32 18.08 0 880 -0.0
27/08/2018
18.15
 9,437,840 17.42 18.28 17.58 9,580 4,340 0.1
24/08/2018
17.42
 8,362,470 17.42 17.75 17.05 77,440 41,130 1.0
23/08/2018
17.42
 6,138,470 17.52 17.65 17.25 0 0 0
22/08/2018
17.52
 6,502,340 17.68 17.88 17.38 1,000,000 1,008,150 -0.2
21/08/2018
17.68
 7,109,240 17.15 17.68 16.95 255,960 329,830 -1.9
20/08/2018
17.15
 5,328,040 17.35 17.52 17.15 0 0 0
17/08/2018
17.35
 8,647,290 17.45 17.92 17.35 96,020 89,940 0.2
16/08/2018
17.45
 11,227,630 16.81 17.55 16.35 858,180 853,100 0.1
15/08/2018
16.81
 9,774,410 16.88 17.55 16.68 0 0 0
14/08/2018
16.88
 5,458,820 17.18 17.38 16.88 0 6,080 -0.2
13/08/2018
17.18
 11,399,080 16.18 17.18 16.11 0 10,080 -0.3
10/08/2018
16.18
 4,512,160 16.05 16.21 15.88 381,400 381,000 0.0
09/08/2018
16.05
 7,031,950 15.98 16.38 16.01 100 0 0.0
08/08/2018
15.98
 5,566,440 15.38 15.98 15.41 11,260 0 0.3
07/08/2018
15.38
 3,590,660 15.25 15.68 15.08 15,960 400 0.4
06/08/2018
15.25
 3,045,600 15.25 15.55 15.08 1,400 0 0.0
03/08/2018
15.25
 3,338,160 15.31 15.58 15.21 1,000 11,360 -0.2
02/08/2018
15.31
 4,459,080 15.48 15.48 15.08 50 15,960 -0.4
01/08/2018
15.48
 4,143,490 15.75 15.85 15.35 400,000 401,400 -0.0
31/07/2018
15.75
 5,360,140 15.91 16.15 15.65 37,000 1,000 0.9
30/07/2018
15.91
 3,005,450 15.61 15.95 15.65 104,040 100,050 0.1
27/07/2018
15.61
 3,661,800 15.35 15.88 15.31 3,500 0 0.1
26/07/2018
15.35
 3,833,150 15.21 15.41 15.08 7,750 37,000 -0.7
25/07/2018
15.21
 4,438,080 15.71 15.95 15.21 100,000 104,040 -0.1
24/07/2018
15.71
 4,694,830 15.75 15.95 15.45 13,800 3,500 0.2
23/07/2018
15.75
 4,660,480 16.48 16.68 15.75 0 7,750 -0.2
20/07/2018
16.48
 7,175,250 16.28 16.51 15.75 5,760 0 0.1
19/07/2018
16.28
 6,561,280 16.61 16.65 16.21 857,530 13,800 20.8
18/07/2018
16.61
 5,547,380 16.01 16.61 16.08 1,241,490 0 30.5
17/07/2018
16.01
 9,663,380 15.21 16.08 14.91 1,471,280 5,000 33.6
16/07/2018
15.21
 5,097,690 15.08 15.48 15.08 35,650 2,000 0.8
13/07/2018
15.08
 5,166,290 14.55 15.35 14.85 226,330 5,000 5.0
12/07/2018
14.55
 4,607,140 13.95 14.91 13.91 155,270 3,030 3.2
11/07/2018
13.95
 6,419,960 14.91 14.91 13.91 85,700 295,190 -4.4
10/07/2018
14.91
 4,742,620 14.75 15.15 14.68 134,510 16,500 2.6
09/07/2018
14.75
 5,856,660 14.61 15.28 14.68 5,150 10,300 -0.1
06/07/2018
14.61
 7,482,830 13.68 14.61 13.55 254,890 1,020 5.6
05/07/2018
13.68
 5,581,570 14.61 14.61 13.65 8,720 0 0.2
04/07/2018
14.61
 4,173,250 14.35 14.61 14.01 31,260 300 0.7

Chính sách bảo mật | Điều khoản sử dụng |