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)
01/02/2018
18.18
 7,765,160 18.15 18.95 18.08 1,260 6,640 -0.2
31/01/2018
18.15
 8,587,080 18.72 19.42 18.15 5,100 2,270 0.1
30/01/2018
18.72
 6,537,380 18.88 18.88 18.22 117,100 100,010 0.5
29/01/2018
18.88
 9,535,190 18.22 19.18 18.22 0 1,260 -0.0
26/01/2018
18.22
 8,629,440 17.85 18.52 17.92 0 5,100 -0.1
25/01/2018
17.85
 12,632,930 17.18 18.35 17.28 177,270 17,100 4.2
22/01/2018
17.18
 2,806,440 16.88 17.28 16.95 49,270 0 1.3
19/01/2018
16.88
 4,243,980 17.01 17.18 16.71 24,840 28,000 -0.1
18/01/2018
17.01
 4,941,490 16.81 17.01 16.15 6,960 149,270 -3.5
17/01/2018
16.81
 5,012,930 17.75 17.88 16.81 253,560 299,110 -1.2
16/01/2018
17.75
 7,707,220 17.42 17.98 17.42 120,970 5,500 3.1
15/01/2018
17.42
 4,812,150 17.08 17.58 16.65 16,420 22,520 -0.2
12/01/2018
17.08
 5,148,990 17.11 17.58 16.98 1,100 7,500 -0.2
11/01/2018
17.11
 4,187,120 17.01 17.28 16.68 70,500 43,790 0.7
10/01/2018
17.01
 9,619,750 17.15 17.48 16.81 17,000 93,600 -2.0
09/01/2018
17.15
 6,561,230 17.15 17.25 16.01 14,900 1,100 0.4
08/01/2018
17.15
 5,017,740 16.75 17.28 16.65 405,000 470,500 -1.7
05/01/2018
16.75
 3,071,940 17.15 17.15 16.68 5,000 17,000 -0.3
04/01/2018
17.15
 4,995,490 16.55 17.15 16.45 449,080 314,900 3.3
03/01/2018
16.55
 3,941,230 16.65 16.85 16.31 1,131,750 1,135,000 -0.1
02/01/2018
16.65
 3,966,440 16.15 16.68 15.91 253,070 257,570 -0.1
29/12/2017
16.15
 3,806,720 16.18 16.31 15.85 9,900 149,000 -3.4
28/12/2017
16.18
 2,726,960 15.55 16.18 15.48 1,000 1,830 -0.0
27/12/2017
15.55
 3,245,260 15.45 15.81 15.45 149,460 500 3.5
26/12/2017
15.45
 3,050,860 14.81 15.48 14.81 61,700 9,900 1.1
25/12/2017
14.81
 923,090 14.88 15.01 14.68 10,610 1,000 0.2
22/12/2017
14.88
 2,121,410 14.75 14.95 14.51 350,040 199,440 3.3
21/12/2017
14.75
 1,430,880 14.98 15.08 14.75 7,600 24,330 -0.4
20/12/2017
14.98
 1,899,870 14.71 15.08 14.41 234,000 248,000 -0.3
19/12/2017
14.71
 2,591,650 15.01 15.15 14.68 5,830 300,000 -6.5
18/12/2017
15.01
 2,289,700 14.61 15.11 14.75 41,190 7,640 0.7
15/12/2017
14.61
 2,132,900 14.68 14.81 14.48 21,090 34,000 -0.3
14/12/2017
14.68
 2,318,980 13.91 14.75 13.91 0 5,830 -0.1
13/12/2017
13.91
 1,512,990 14.28 14.41 13.91 412,000 303,910 2.3
12/12/2017
14.28
 4,351,440 14.28 14.61 13.31 219,000 258,370 -0.8
11/12/2017
14.28
 2,925,210 15.35 15.35 14.28 48,210 0 1.1
08/12/2017
15.35
 1,735,210 15.55 15.58 15.21 33,480 112,000 -1.8
07/12/2017
15.55
 1,344,350 15.68 15.75 15.28 2,960 19,000 -0.4
06/12/2017
15.68
 3,331,870 15.68 15.78 15.28 11,560 36,960 -0.6
05/12/2017
15.68
 4,035,460 16.18 16.35 15.65 43,550 44,730 -0.0
04/12/2017
16.18
 5,980,970 16.05 16.28 16.05 0 2,960 -0.1
01/12/2017
16.05
 2,577,080 16.21 16.28 15.98 5,320 11,560 -0.2
30/11/2017
16.21
 5,558,850 16.08 16.68 16.01 152,500 43,550 2.7
29/11/2017
16.08
 6,301,250 15.41 16.08 15.38 170,560 0 4.0
28/11/2017
15.41
 3,515,960 15.61 15.61 15.15 3,740 5,320 -0.0
27/11/2017
15.61
 3,818,950 15.61 15.68 15.45 6,000 152,500 -3.4
24/11/2017
15.61
 6,220,670 15.81 16.01 15.48 6,750 170,560 -3.8
23/11/2017
15.81
 4,993,910 15.11 16.08 15.21 55,220 3,740 1.2
22/11/2017
15.11
 4,538,190 14.15 15.11 14.18 29,210 6,000 0.5
21/11/2017
14.15
 5,021,360 13.88 14.41 13.95 2,520 6,750 -0.1
20/11/2017
13.88
 1,631,580 13.75 13.98 13.75 0 55,220 -1.1
17/11/2017
13.75
 3,115,450 14.01 14.15 13.71 87,280 116,490 -0.6
16/11/2017
14.01
 3,825,870 13.88 14.01 13.81 50 2,500 -0.1
15/11/2017
13.88
 2,307,390 13.95 13.95 13.78 180,000 150,010 0.6
14/11/2017
13.95
 2,725,640 13.61 14.01 13.61 0 0 0
13/11/2017
13.61
 3,130,510 13.61 13.75 13.51 6,000 50 0.1
10/11/2017
13.61
 4,956,130 13.14 13.75 13.08 239,480 230,000 0.2
09/11/2017
13.14
 1,263,570 13.28 13.31 13.04 140,560 140,560 0
08/11/2017
13.28
 4,277,710 13.01 13.34 12.94 707,000 706,000 0.0
07/11/2017
13.01
 3,253,350 12.94 13.18 12.88 185,420 207,800 -0.4
06/11/2017
12.94
 2,844,000 12.51 12.94 12.51 7,850 0 0.1
03/11/2017
12.51
 1,098,240 12.34 12.51 12.28 0 7,000 -0.1
02/11/2017
12.34
 1,511,390 12.54 12.74 12.34 20,050 17,100 0.1
01/11/2017
12.54
 833,680 12.51 12.64 12.48 8,900 7,850 0.0
31/10/2017
12.51
 928,260 12.64 12.68 12.51 193,010 100,000 1.8
30/10/2017
12.64
 2,370,310 12.74 12.94 12.64 509,550 220,050 5.6
27/10/2017
12.74
 757,670 12.54 12.74 12.51 500,000 508,900 -0.2
26/10/2017
12.54
 1,340,130 12.74 12.78 12.54 189,730 220,440 -0.6
25/10/2017
12.74
 1,403,530 12.58 12.78 12.58 39,260 309,550 -5.1
24/10/2017
12.58
 932,500 12.64 12.71 12.54 83,350 82,450 0.0
23/10/2017
12.64
 1,928,540 12.98 13.11 12.61 118,000 30,000 1.7
20/10/2017
12.98
 1,536,340 13.01 13.11 12.88 477,290 371,560 2.1
19/10/2017
13.01
 1,161,020 13.01 13.08 12.91 0 900 -0.0
18/10/2017
13.01
 3,831,330 12.94 13.24 12.94 257,850 375,850 -2.3
17/10/2017
12.94
 3,031,680 12.78 12.98 12.74 50 177,290 -3.4
16/10/2017
12.78
 1,573,280 12.68 12.81 12.68 599,950 0 11.5
13/10/2017
12.68
 601,900 12.58 12.68 12.48 0 0 0
12/10/2017
12.58
 617,660 12.61 12.68 12.58 4,030 0 0.1
11/10/2017
12.61
 1,764,540 12.74 12.81 12.58 4,000 600,000 -11.3
10/10/2017
12.74
 1,683,150 12.81 12.81 12.64 0 0 0
09/10/2017
12.81
 1,696,810 12.74 12.91 12.78 0 4,000 -0.1
06/10/2017
12.74
 1,040,800 12.61 12.78 12.51 0 1,030 -0.0
05/10/2017
12.61
 2,000,400 12.54 12.84 12.58 95,340 98,340 -0.1
04/10/2017
12.54
 856,890 12.28 12.54 12.28 0 0 0
03/10/2017
12.28
 648,210 12.31 12.41 12.21 566,950 566,950 0
02/10/2017
12.31
 627,190 12.34 12.54 12.31 2,000 0 0.0
29/09/2017
12.34
 740,690 12.34 12.44 12.28 0 0 0
28/09/2017
12.34
 875,410 12.54 12.61 12.34 0 0 0
27/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
27/09/2017
12.54
 1,170,000 12.51 12.74 12.54 30,000 2,000 0.5
26/09/2017
12.51
 1,487,760 12.48 12.64 12.38 507,070 0 9.9
25/09/2017
12.48
 1,507,280 12.58 12.61 12.45 650,520 0 12.6
22/09/2017
12.58
 3,031,000 12.74 12.83 12.58 1,390,950 30,000 26.9
21/09/2017
12.74
 2,217,490 12.54 12.74 12.48 684,650 214,180 9.2
20/09/2017
12.54
 1,592,350 12.41 12.61 12.38 748,860 19,000 14.1
19/09/2017
12.41
 2,042,660 12.32 12.54 12.25 1,465,240 821,980 12.4
18/09/2017
12.32
 3,083,780 12.03 12.45 12.16 1,376,500 430,150 18.1
15/09/2017
12.03
 561,770 12.06 12.06 12.00 82,670 0 1.5
14/09/2017
12.06
 1,563,930 11.96 12.09 11.96 457,120 436,840 0.4
13/09/2017
11.96
 1,068,550 12.00 12.06 11.93 258,830 463,160 -3.8
12/09/2017
12.00
 711,660 11.93 12.06 11.93 160,040 377,970 -4.1

Chính sách bảo mật | Điều khoản sử dụng |