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)
03/07/2018
14.35
 12,604,080 15.41 15.55 14.35 43,200 3,146,800 -68.6
02/07/2018
15.41
 5,922,700 16.18 16.18 15.15 0 59,960 -1.4
29/06/2018
16.18
 3,131,100 16.21 16.58 16.08 0 530,540 -12.9
28/06/2018
16.21
 5,529,200 16.68 16.85 16.05 1,000,000 1,481,100 -12.0
27/06/2018
16.68
 2,295,230 17.35 17.55 16.68 0 0 0
26/06/2018
17.35
 2,269,630 17.58 17.58 17.18 2,010 0 0.1
25/06/2018
17.58
 3,968,730 17.28 17.85 17.48 299,090 0 7.9
22/06/2018
17.28
 3,017,090 16.91 17.28 16.68 319,440 0 8.1
21/06/2018
16.91
 2,439,860 17.45 17.48 16.88 1,500 2,000 -0.0
20/06/2018
17.45
 3,539,880 16.95 17.52 16.75 301,400 299,100 0.0
19/06/2018
16.95
 8,256,400 17.25 17.25 16.05 968,010 1,207,440 -5.8
18/06/2018
17.25
 4,602,800 18.08 18.22 17.25 284,700 1,500 7.7
15/06/2018
18.08
 2,911,510 17.88 18.15 17.55 13,900 301,400 -7.7
14/06/2018
17.88
 3,232,350 18.32 18.45 17.88 362,600 442,610 -2.2
13/06/2018
18.32
 2,888,490 18.28 18.52 18.05 1,020 135,000 -3.7
12/06/2018
18.28
 8,799,030 18.72 18.72 17.72 262,630 163,570 2.8
11/06/2018
18.72
 4,624,690 19.05 19.18 18.72 10,000 0 0.3
08/06/2018
19.05
 4,767,490 18.92 19.18 18.68 22,170 1,050 0.6
07/06/2018
18.92
 5,969,420 19.32 19.42 18.88 161,400 128,420 1.0
06/06/2018
19.32
 5,455,670 18.95 19.52 18.75 276,260 3,000 7.8
05/06/2018
18.95
 7,849,780 18.65 19.15 18.55 169,760 20 4.7
04/06/2018
18.65
 5,865,720 18.32 18.75 18.05 37,630 71,980 -0.9
01/06/2018
18.32
 7,380,970 18.08 18.78 17.82 57,370 206,010 -4.1
31/05/2018
18.08
 5,455,510 17.11 18.18 17.08 3,500 0 0.1
30/05/2018
17.11
 4,720,830 17.38 17.78 17.05 560 530,420 -13.9
29/05/2018
17.38
 6,822,120 16.25 17.38 16.31 0 460 -0.0
28/05/2018
16.25
 7,903,690 17.45 17.45 16.25 100 230 -0.0
25/05/2018
17.45
 4,572,900 18.25 18.48 17.42 0 60,740 -1.6
24/05/2018
18.25
 2,609,650 18.68 18.82 18.08 460 0 0.0
23/05/2018
18.68
 5,200,740 18.08 18.68 17.78 230 100 0.0
22/05/2018
18.08
 6,389,160 19.22 19.22 18.02 0 0 0
21/05/2018
19.22
 2,892,620 19.65 19.82 19.22 1,000 460 0.0
18/05/2018
19.65
 5,007,410 19.48 19.78 18.78 266,170 230 7.8
17/05/2018
19.48
 4,363,180 19.42 19.72 19.22 876,800 0 25.5
16/05/2018
19.42
 6,053,700 19.92 19.92 19.22 857,160 1,000 25.4
15/05/2018
19.92
 5,313,260 19.68 20.15 19.58 556,830 753,500 -5.8
14/05/2018
19.68
 3,612,060 19.62 19.95 19.42 0 941,300 -27.8
11/05/2018
19.62
 8,676,620 18.68 19.98 18.32 0 857,160 -25.3
10/05/2018
18.68
 7,044,560 20.02 20.15 18.68 3,500 5,000 -0.0
09/05/2018
20.02
 4,247,880 20.28 20.48 19.72 0 0 0
08/05/2018
20.28
 8,128,930 20.32 20.88 20.02 7,740 0 0.2
07/05/2018
20.32
 6,311,980 19.02 20.32 18.98 10 3,500 -0.1
04/05/2018
19.02
 4,309,260 19.35 19.62 18.88 215,500 200,000 0.5
03/05/2018
19.35
 9,431,320 18.18 19.35 17.22 30,830 7,740 0.6
02/05/2018
18.18
 5,398,180 19.55 19.82 18.18 16,850 10 0.5
27/04/2018
19.55
 5,541,550 18.85 19.72 18.58 2,360,130 2,359,400 0.0
26/04/2018
18.85
 8,261,420 20.25 20.35 18.85 170,000 200,830 -0.9
24/04/2018
20.25
 5,706,980 20.82 21.15 19.88 0 16,850 -0.5
23/04/2018
20.82
 5,666,300 22.35 22.55 20.82 111,000 96,230 0.5
20/04/2018
22.35
 4,349,720 21.09 22.35 20.95 131,350 131,350 0
19/04/2018
21.09
 9,517,160 22.39 22.39 20.95 16,900 0 0.6
18/04/2018
22.39
 3,917,470 23.22 23.52 22.39 11,360 31,000 -0.7
17/04/2018
23.22
 3,718,370 22.69 23.22 22.45 261,120 261,120 0
16/04/2018
22.69
 4,681,650 22.82 23.29 22.15 24,940 16,900 0.3
13/04/2018
22.82
 8,955,730 23.82 24.09 22.79 103,000 114,360 -0.4
12/04/2018
23.82
 6,157,460 23.82 24.05 23.39 2,700 0 0.1
11/04/2018
23.82
 9,276,770 24.89 25.22 23.82 2,530,700 2,555,640 -0.9
10/04/2018
24.89
 6,795,480 25.16 25.52 24.72 0 0 0
09/04/2018
25.16
 12,738,930 23.82 25.16 23.75 5,490 2,700 0.1
06/04/2018
23.82
 5,822,740 23.75 24.29 23.79 0 0 0
05/04/2018
23.75
 4,491,490 23.95 24.15 23.69 2,850 0 0.1
04/04/2018
23.95
 6,987,490 24.22 24.49 23.89 5,071,920 5,074,410 -0.1
03/04/2018
24.22
 5,850,150 24.15 24.35 23.95 427,310 396,200 1.1
02/04/2018
24.15
 7,508,660 23.09 24.22 23.42 0 2,850 -0.1
30/03/2018
23.09
 5,396,860 23.35 23.39 22.72 0 3,000 -0.1
29/03/2018
23.35
 4,348,190 23.49 23.69 23.22 33,730 31,100 0.1
28/03/2018
23.49
 4,854,050 23.89 23.95 23.42 510 0 0.0
27/03/2018
23.89
 7,589,490 23.89 24.49 23.85 200,600 200,000 0.0
26/03/2018
23.89
 7,784,740 23.32 23.89 23.09 15,000 33,730 -0.7
23/03/2018
23.32
 13,238,950 23.89 23.89 22.59 457,300 250,510 7.2
22/03/2018
23.89
 9,074,600 24.15 24.32 23.69 16,740 600 0.6
21/03/2018
24.15
 8,752,910 24.02 24.49 23.95 6,990 15,000 -0.3
20/03/2018
24.02
 9,728,470 24.22 24.35 23.89 17,190 207,300 -6.9
19/03/2018
24.22
 11,655,870 24.49 24.92 23.89 207,700 16,740 7.2
16/03/2018
24.49
 7,631,290 24.42 24.82 24.12 3,660 6,990 -0.1
15/03/2018
24.42
 9,348,680 23.72 24.69 23.35 70,150 72,190 -0.1
14/03/2018
23.72
 8,598,930 23.82 24.42 23.55 1,600 207,700 -7.4
13/03/2018
23.82
 14,039,020 22.32 23.82 22.32 0 3,660 -0.1
12/03/2018
22.32
 9,131,840 21.62 22.55 22.02 0 15,150 -0.5
09/03/2018
21.62
 9,019,810 21.15 21.99 21.42 195,100 1,600 6.2
08/03/2018
21.15
 4,450,530 21.02 21.42 20.82 40,210 0 1.3
07/03/2018
21.02
 8,743,530 21.55 21.85 20.78 150,250 50,000 3.3
06/03/2018
21.55
 8,655,290 20.35 21.55 20.48 22,010 195,100 -5.5
05/03/2018
20.35
 14,397,300 21.82 22.15 20.35 469,400 502,010 -1.1
02/03/2018
21.82
 16,332,340 21.82 22.22 21.22 91,410 100,250 -0.4
01/03/2018
21.82
 20,611,220 22.42 23.05 21.65 800 22,010 -0.7
28/02/2018
22.42
 18,780,330 21.42 22.85 21.02 7,370 7,600 -0.0
27/02/2018
21.42
 18,420,040 20.48 21.42 20.22 890 91,400 -2.9
26/02/2018
20.48
 15,151,800 20.28 21.09 20.28 16,140 800 0.5
23/02/2018
20.28
 13,718,750 19.12 20.28 19.35 113,210 7,370 3.1
22/02/2018
19.12
 18,022,260 18.58 19.72 18.35 0 890 -0.0
21/02/2018
18.58
 11,195,110 18.15 19.28 18.32 2,000 16,140 -0.4
13/02/2018
18.15
 4,107,030 17.48 18.15 17.75 5,900 113,210 -2.9
12/02/2018
17.48
 3,613,760 16.35 17.48 16.95 36,180 0 0.9
09/02/2018
16.35
 4,778,760 16.35 16.48 15.38 16,790 2,000 0.4
08/02/2018
16.35
 3,171,590 17.18 17.18 16.35 14,570 5,900 0.2
07/02/2018
17.18
 5,755,430 16.25 17.38 16.75 15,000 23,960 -0.2
06/02/2018
16.25
 11,384,030 17.38 17.38 16.18 6,640 29,010 -0.5
05/02/2018
17.38
 7,735,310 18.68 18.68 17.38 2,270 14,570 -0.3
02/02/2018
18.68
 8,967,630 18.18 18.85 18.22 300,010 315,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |