Ngân hàng TMCP Công Thương Việt Nam (ctg)

35
1
(2.94%)
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
(2024-10-21) 		-2.15 -6.06% 125,801,000 7,616,050 263.8
33.10
35.90
34
2 tháng
(2024-09-23) 		-2.55 -7.10% 293,307,000 3,639,450 121.0
33.10
37
34
3 tháng
(2024-08-22) 		-1.25 -3.61% 464,950,200 13,872,550 477.7
33.10
37
34
6 tháng
(2024-05-24) 		0.85 2.62% 972,074,800 -11,935,611 -335.5
30.15
37
34
12 tháng
(2023-11-27) 		7.04 26.75% 1,939,252,600 -33,568,965 -1,040.5
26.05
37
34
24 tháng
(2022-12-01) 		9.95 42.51% 2,982,190,600 -53,755,483 -1,585.9
23.31
37
34
36 tháng
(2021-12-06) 		5.31 18.93% 4,564,862,200 56,635,230 1,370.0
17.72
37
34
60 tháng
(2019-12-17) 		19.84 146.82% 9,474,519,330 -91,410,100 -5,132.0
11.48
37
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
32.30
 5,122,200 32 32.35 31.90 14,300 121,200 -3.4
01/07/2024
32
 3,924,600 30.85 32 30.85 297,300 223,500 2.3
28/06/2024
31
 4,521,600 31.30 31.45 31 203,100 639,900 -13.6
27/06/2024
31.30
 4,084,600 31.30 31.40 31.15 488,300 1,898,500 -44.1
26/06/2024
31.30
 6,556,300 31.60 31.65 31.05 116,200 1,238,300 -35.3
25/06/2024
31.60
 5,413,400 31.90 31.90 31.45 559,400 1,607,000 -33.1
24/06/2024
31.65
 8,439,100 32.20 32.35 31.55 665,600 541,300 4.0
21/06/2024
32.20
 4,903,100 32.40 32.45 32.15 39,300 369,600 -10.7
20/06/2024
32.20
 7,044,100 32.30 32.55 32 519,300 851,100 -10.7
19/06/2024
32.50
 6,704,200 32.40 32.55 31.95 102,500 613,000 -16.5
18/06/2024
32.35
 7,746,400 32.75 32.85 32.35 478,600 1,021,500 -17.7
17/06/2024
32.75
 8,417,900 32.80 32.95 32.30 720,600 1,158,600 -14.3
14/06/2024
32.80
 10,429,800 33.90 33.95 32.80 397,300 1,230,400 -28.1
13/06/2024
33.90
 14,006,900 34 34.15 33.50 346,100 2,440,900 -70.7
12/06/2024
33.50
 7,591,300 33.25 33.65 32.85 337,300 269,600 2.3
11/06/2024
33.20
 10,714,500 33.95 33.95 33.15 89,500 1,415,962 -44.3
10/06/2024
33.50
 13,316,000 32.95 33.95 32.90 971,096 657,557 10.5
07/06/2024
32.80
 4,307,200 32.80 32.90 32.65 507,700 114,813 12.9
06/06/2024
32.60
 7,437,100 32.50 32.70 32.35 1,157,500 1,038,600 3.9
05/06/2024
32.40
 8,383,500 32.90 32.95 32.40 735,600 334,100 13.2
04/06/2024
32.80
 8,842,900 32.70 32.95 32.45 925,400 75,600 27.8
03/06/2024
32.60
 9,928,600 32.25 32.80 32.05 398,500 863,000 -14.9
31/05/2024
31.90
 6,190,100 31.80 32.20 31.80 54,500 535,400 -15.4
30/05/2024
31.80
 9,617,600 31.35 32.10 31.35 324,500 2,895,200 -81.5
29/05/2024
31.65
 15,631,900 32.20 32.20 31.65 86,900 10,638,500 -335.7
28/05/2024
32.20
 24,685,700 32.45 32.50 31.70 357,400 14,887,800 -464.7
27/05/2024
32.40
 8,217,500 32.70 32.70 32.10 63,400 3,440,100 -109.1
24/05/2024
32.50
 13,921,600 33.10 33.90 32.30 81,900 1,652,800 -52.0
23/05/2024
33.25
 5,573,500 32.95 33.25 32.60 362,700 389,700 -0.8
22/05/2024
33
 11,642,900 33.85 33.90 32.70 284,500 169,200 3.8
21/05/2024
33.65
 6,079,100 33.45 34.10 33.35 18,600 367,900 -11.8
20/05/2024
33.35
 12,148,300 33.30 33.90 33.05 236,800 2,190,600 -65.4
17/05/2024
33.10
 5,948,500 33.35 33.40 32.90 114,600 1,240,537 -37.4
16/05/2024
33.20
 14,193,700 32.80 33.70 32.55 349,500 2,531,800 -72.6
15/05/2024
32.35
 7,928,800 32.45 33 32.25 40,700 4,340,600 -139.5
14/05/2024
32.30
 5,643,900 32.40 32.70 32.25 536,400 2,164,500 -52.7
13/05/2024
32.30
 7,004,000 32.85 32.85 32.25 94,900 3,425,400 -108.3
10/05/2024
32.85
 4,656,700 33.15 33.15 32.55 227,400 808,500 -19.0
09/05/2024
32.90
 7,196,700 32.80 33.40 32.45 468,100 1,194,300 -24.2
08/05/2024
32.60
 8,398,000 32.65 33 32.35 62,700 1,448,700 -45.1
07/05/2024
32.80
 4,941,700 33.20 33.25 32.80 6,600 193,800 -6.2
06/05/2024
33.20
 7,627,200 32.60 33.25 32.35 479,400 166,300 10.4
03/05/2024
32.40
 6,160,500 32.45 32.85 32.15 24,400 550,600 -17.1
02/05/2024
32.35
 6,361,000 32.80 32.80 32 27,300 2,050,400 -65.2
26/04/2024
32.80
 8,972,900 32.55 33.15 32.15 750,200 2,537,200 -57.9
25/04/2024
33
 4,863,800 32.85 33 32.25 875,200 983,500 -3.5
24/04/2024
32.95
 9,012,800 32 32.95 31.70 1,873,700 1,445,900 14.0
23/04/2024
31.50
 10,689,200 32.25 32.50 31.15 1,242,300 1,932,500 -22.1
22/04/2024
32.30
 7,768,100 32.05 32.40 31.70 1,771,500 791,200 31.6
19/04/2024
31.60
 13,040,500 32.10 32.75 31.25 1,892,000 1,608,100 8.7
17/04/2024
32.70
 19,095,700 34.25 34.25 32.65 1,237,300 2,313,000 -36.3
16/04/2024
34.05
 15,414,300 33.90 34.05 32.80 787,900 736,400 1.6
15/04/2024
33.45
 29,292,700 35.80 36.30 33.40 3,859,700 9,680,700 -210.5
12/04/2024
35.90
 23,775,200 33.80 36.05 33.65 2,516,700 1,961,800 18.5
11/04/2024
33.70
 4,179,700 33.30 33.70 33.25 592,500 600,600 -0.3
10/04/2024
33.65
 4,301,500 34.35 34.35 33.65 81,300 1,170,600 -37.0
09/04/2024
34.25
 5,238,500 33.90 34.25 33.55 539,400 171,900 12.5
08/04/2024
33.50
 12,007,900 33.30 34.25 32.95 1,186,500 128,900 35.3
05/04/2024
33.20
 9,834,200 33.20 33.60 33.10 2,221,400 296,600 64.3
04/04/2024
33.55
 7,104,500 34.20 34.30 33.50 293,500 49,200 8.3
03/04/2024
34.05
 9,109,200 34.90 35 33.90 817,900 696,900 4.0
02/04/2024
35
 6,979,000 34.50 35.20 34.10 1,309,500 380,900 32.3
01/04/2024
35
 7,918,200 35.40 35.40 34.75 788,200 2,001,800 -42.4
29/03/2024
35.55
 4,490,100 35.75 35.75 35.15 1,001,200 232,100 27.3
28/03/2024
35.75
 7,031,500 35.90 35.90 35.30 176,200 1,338,900 -41.2
27/03/2024
35.50
 5,066,600 35 35.50 34.80 151,200 324,500 -6.1
26/03/2024
35.20
 3,801,300 34.75 35.40 34.65 101,100 69,100 1.1
25/03/2024
34.70
 9,577,000 35.50 35.70 34.50 122,200 973,600 -30.0
22/03/2024
35.70
 15,958,000 35.10 36.40 35 1,110,500 594,200 18.5
21/03/2024
34.90
 9,087,700 34.60 34.90 34.05 931,500 1,716,300 -26.8
20/03/2024
34.35
 9,484,900 33.20 34.50 33 455,800 362,500 3.3
19/03/2024
33.30
 7,149,600 33.40 33.80 32.95 691,300 2,874,400 -72.3
18/03/2024
33.30
 11,387,200 34.75 35 32.35 352,000 873,800 -17.7
15/03/2024
34.75
 9,586,500 34.40 35.40 33.95 721,000 150,100 19.6
14/03/2024
34.45
 7,010,100 35.20 35.20 34.20 162,700 732,000 -19.7
13/03/2024
35.15
 6,141,800 34.60 35.15 34.20 163,600 721,300 -19.2
12/03/2024
34.50
 6,760,600 34 34.60 33.95 1,014,700 406,100 20.9
11/03/2024
34.15
 7,842,600 34.50 34.75 33.90 799,200 212,800 20.1
08/03/2024
34.50
 20,828,300 35.80 35.85 34.50 647,100 2,135,630 -52.1
07/03/2024
35.80
 8,882,900 36 36.05 35.45 564,673 642,788 -2.8
06/03/2024
36
 7,996,800 36.40 36.95 35.90 1,679,926 399,364 46.8
05/03/2024
36.45
 7,378,300 36 36.45 35.75 509,100 1,400,987 -31.9
04/03/2024
36
 17,569,600 35.60 36.90 35.15 2,480,863 1,022,821 51.9
01/03/2024
35.60
 9,179,700 35.70 35.70 35 343,400 70,958 9.6
29/02/2024
35.55
 12,798,100 36.20 36.30 35.20 764,302 1,081,982 -11.4
28/02/2024
35.95
 9,809,600 36.40 36.45 35.65 364,000 1,392,573 -37.1
27/02/2024
36.15
 9,066,000 35.70 36.30 35.45 976,300 1,424,135 -15.9
26/02/2024
35.65
 6,391,800 35.20 35.85 35.10 649,900 523,723 4.5
23/02/2024
35.20
 25,763,100 35.80 37.15 35 1,626,329 807,123 29.7
22/02/2024
35.70
 7,056,000 35.70 35.75 35.25 677,800 1,274,010 -21.2
21/02/2024
35.55
 10,391,600 35.25 36.20 35.05 799,908 410,208 13.9
20/02/2024
35.20
 6,832,100 35.30 35.60 34.70 76,156 929,165 -29.9
19/02/2024
35.40
 10,677,500 35.10 35.50 34.50 645,580 1,709,213 -36.8
16/02/2024
35.25
 7,504,900 35.30 35.30 34.65 73,200 376,400 -10.6
15/02/2024
35
 8,849,700 35.60 35.80 35 340,200 2,931,979 -92.0
07/02/2024
35.50
 13,534,000 34.40 36.30 34.40 3,708,300 815,534 103.2
06/02/2024
34.40
 8,645,600 34 34.45 33.85 4,461,600 3,572,994 30.4
05/02/2024
33.90
 21,679,700 31.75 33.90 31.75 6,187,200 296,998 195.8
02/02/2024
31.70
 4,536,600 32 32.15 31.55 220,900 203,169 0.5
01/02/2024
32.05
 5,126,100 31.45 32.10 31.45 632,200 97,000 17.0

Chính sách bảo mật | Điều khoản sử dụng |