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)
11/09/2017
11.93
 1,130,490 12.06 12.12 11.90 8,140 71,700 -1.2
08/09/2017
12.06
 1,102,880 12.16 12.22 12.06 299,900 60 5.6
07/09/2017
12.16
 925,180 12.06 12.25 12.06 263,500 46,330 4.1
06/09/2017
12.06
 1,004,380 12.16 12.16 12.00 9,660 0 0.2
05/09/2017
12.16
 855,200 12.25 12.25 12.09 6,030 0 0.1
01/09/2017
12.25
 2,074,380 12.25 12.45 12.19 265,700 0 5.1
31/08/2017
12.25
 2,375,340 11.93 12.35 11.96 3,000 441,420 -8.3
30/08/2017
11.93
 624,790 12.03 12.03 11.93 5,050 520 0.1
29/08/2017
12.03
 1,485,040 12.12 12.16 12.00 12,100 150,000 -2.6
28/08/2017
12.12
 1,047,150 12.12 12.16 12.00 200,000 161,000 0.7
25/08/2017
12.12
 1,455,800 12.16 12.25 12.06 500,100 170,500 6.2
24/08/2017
12.16
 2,585,570 11.74 12.19 11.74 1,434,110 205,000 23.1
23/08/2017
11.74
 1,722,930 11.74 11.84 11.64 473,350 607,150 -2.4
22/08/2017
11.74
 1,344,850 11.93 11.93 11.74 0 348,000 -6.4
21/08/2017
11.93
 982,260 11.96 12.03 11.90 400 241,900 -4.5
18/08/2017
11.96
 1,447,350 11.93 12.06 11.77 100,010 280,000 -3.4
17/08/2017
11.93
 1,664,970 12.16 12.22 11.93 1,060 180,230 -3.3
16/08/2017
12.16
 1,198,460 12.25 12.25 12.12 251,610 554,140 -5.7
15/08/2017
12.25
 1,433,540 12.38 12.45 12.22 50 116,240 -2.2
14/08/2017
12.38
 1,354,330 12.22 12.45 12.19 0 220,000 -4.2
11/08/2017
12.22
 2,764,010 11.93 12.22 11.90 800,150 290,030 9.6
10/08/2017
11.93
 3,819,510 12.09 12.22 11.90 4,000 0 0.1
09/08/2017
12.09
 4,404,510 12.64 12.64 12.03 515,000 200,200 6.0
08/08/2017
12.64
 3,342,970 12.83 12.96 12.64 9,420 150,000 -2.8
07/08/2017
12.83
 2,733,760 12.83 12.93 12.70 5,150 180,000 -3.5
04/08/2017
12.83
 3,531,350 12.96 13.06 12.64 188,910 94,470 1.9
03/08/2017
12.96
 5,127,760 12.96 13.25 12.93 970,560 408,610 11.5
02/08/2017
12.96
 4,382,970 12.86 13.22 12.61 1,051,230 531,000 10.5
01/08/2017
12.86
 2,763,120 13.12 13.12 12.86 329,860 217,600 2.3
31/07/2017
13.12
 3,214,090 12.54 13.12 12.67 583,010 754,000 -3.4
28/07/2017
12.54
 2,971,010 12.41 12.70 12.38 202,400 600,000 -7.7
27/07/2017
12.41
 1,928,880 12.51 12.54 12.35 123,500 800,000 -13.1
26/07/2017
12.51
 2,445,580 12.29 12.64 12.29 1,050,800 924,440 2.5
25/07/2017
12.29
 1,131,570 11.96 12.29 12.03 262,210 299,530 -0.7
24/07/2017
11.96
 752,680 11.96 12.06 11.90 160,800 300,000 -2.6
21/07/2017
11.96
 1,833,150 12.22 12.38 11.96 558,000 405,550 2.9
20/07/2017
12.22
 1,705,080 12.16 12.22 11.93 31,440 1,324,500 -24.1
19/07/2017
12.16
 1,650,820 11.96 12.16 12.03 1,542,150 1,140,100 7.5
18/07/2017
11.96
 2,311,940 12.09 12.22 11.96 200,300 795,500 -11.1
17/07/2017
12.09
 2,136,590 12.45 12.48 11.96 20,000 1,101,000 -20.4
14/07/2017
12.45
 904,080 12.67 12.74 12.41 160 965,500 -18.8
13/07/2017
12.67
 1,014,010 12.54 12.67 12.41 591,060 1,676,300 -21.0
12/07/2017
12.54
 682,010 12.61 12.67 12.41 50,000 275,100 -4.4
11/07/2017
12.61
 1,082,800 12.61 12.67 12.35 0 0 0
10/07/2017
12.61
 2,645,310 12.80 12.93 12.09 0 875,430 -17.1
07/07/2017
12.80
 1,805,000 13.03 13.19 12.80 6,820 0 0.1
06/07/2017
13.03
 1,606,330 13.12 13.19 13.03 0 0 0
05/07/2017
13.12
 1,118,490 13.09 13.19 13.03 70,000 0 1.4
04/07/2017
13.09
 708,720 13.28 13.31 13.03 4,250 6,820 -0.1
03/07/2017
13.28
 2,640,680 13.03 13.28 12.99 0 0 0
30/06/2017
13.03
 860,890 12.96 13.03 12.93 0 70,000 -1.4
29/06/2017
12.96
 1,535,240 12.96 13.19 12.86 0 4,250 -0.1
28/06/2017
12.96
 1,301,680 12.86 12.99 12.67 30,900 0 0.6
27/06/2017
12.86
 1,475,230 13.03 13.12 12.86 0 0 0
26/06/2017
13.03
 1,228,390 12.86 13.22 12.83 0 0 0
23/06/2017
12.86
 1,351,710 12.83 12.86 12.64 0 30,900 -0.6
22/06/2017
12.83
 1,834,770 13.03 13.15 12.83 3,500 0 0.1
21/06/2017
13.03
 2,667,760 13.44 13.44 12.80 7,820 0 0.2
20/06/2017
13.44
 1,962,690 13.31 13.48 13.28 7,970 0 0.2
19/06/2017
13.31
 1,575,050 13.12 13.38 13.12 554,620 558,120 -0.1
16/06/2017
13.12
 982,090 13.15 13.25 13.03 2,200 7,820 -0.1
15/06/2017
13.15
 2,805,430 13.03 13.44 12.99 5,550 7,520 -0.0
14/06/2017
13.03
 3,179,340 12.74 13.15 12.86 5,940 0 0.1
13/06/2017
12.74
 1,257,110 12.54 12.80 12.45 20 2,650 -0.1
12/06/2017
12.54
 1,164,340 12.48 12.67 12.41 167,170 5,550 3.2
09/06/2017
12.48
 1,210,820 12.58 12.77 12.48 10 0 0.0
08/06/2017
12.58
 1,285,490 12.80 12.80 12.48 0 5,960 -0.1
07/06/2017
12.80
 6,095,440 12.35 12.90 12.41 0 167,160 -3.2
06/06/2017
12.35
 1,433,850 12.09 12.38 12.03 50 0 0.0
05/06/2017
12.09
 968,510 12.03 12.29 12.06 0 0 0
02/06/2017
12.03
 1,569,140 12.00 12.06 11.87 0 20 -0.0
01/06/2017
12.00
 1,658,360 12.09 12.29 12.00 219,810 0 4.2
31/05/2017
12.09
 1,058,830 12.16 12.32 12.03 0 50 -0.0
30/05/2017
12.16
 2,589,230 12.58 12.67 12.16 114,140 0 2.3
29/05/2017
12.58
 5,590,140 12.16 12.80 12.32 49,590 219,810 -3.4
26/05/2017
12.16
 1,376,370 12.16 12.35 12.09 702,000 700,000 0.0
25/05/2017
12.16
 2,220,180 12.38 12.48 12.12 5,790 114,140 -2.0
24/05/2017
12.38
 2,068,710 12.03 12.51 11.90 808,060 857,650 -0.9
23/05/2017
12.03
 1,965,190 12.35 12.51 12.03 20 2,000 -0.0
22/05/2017
12.35
 5,170,640 11.71 12.51 11.77 190 5,790 -0.1
19/05/2017
11.71
 1,091,650 11.55 11.84 11.58 0 0 0
18/05/2017
11.55
 933,490 11.42 11.74 11.42 19,360 0 0.3
17/05/2017
11.42
 654,830 11.45 11.61 11.32 0 210 -0.0
16/05/2017
11.45
 815,770 11.64 11.71 11.39 0 0 0
15/05/2017
11.64
 1,110,290 11.67 11.71 11.48 11,020 19,360 -0.2
12/05/2017
11.67
 703,260 11.64 11.87 11.58 2,000 0 0.0
11/05/2017
11.64
 641,050 11.77 11.84 11.64 0 0 0
10/05/2017
11.77
 1,931,930 11.55 11.90 11.51 0 11,020 -0.2
09/05/2017
11.55
 844,220 11.42 11.58 11.32 0 2,000 -0.0
08/05/2017
11.42
 703,620 11.42 11.51 11.32 10 0 0.0
05/05/2017
11.42
 421,560 11.45 11.48 11.35 0 0 0
04/05/2017
11.45
 973,500 11.26 11.58 11.19 180,000 180,000 0
03/05/2017
11.26
 474,500 11.16 11.32 11.16 0 10 -0.0
28/04/2017
11.16
 692,930 11.13 11.35 11.06 0 0 0
27/04/2017
11.13
 410,720 11.06 11.19 11.06 0 0 0
26/04/2017
11.06
 475,310 11.00 11.13 10.93 0 0 0
25/04/2017
11.00
 286,970 10.93 11.13 10.90 2,010 0 0.0
24/04/2017
10.93
 363,620 11.00 11.06 10.93 10,000 0 0.2
21/04/2017
11.00
 652,400 11.19 11.19 10.97 0 0 0
20/04/2017
11.19
 453,700 11.13 11.29 11.03 100,500 102,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |