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)
19/04/2017
11.13
 497,490 11.13 11.19 11.10 100,000 10,000 1.6
18/04/2017
11.13
 1,077,960 10.93 11.13 10.90 26,100 10 0.4
17/04/2017
10.93
 1,623,170 11.26 11.45 10.93 8,060 500 0.1
14/04/2017
11.26
 1,645,800 11.42 11.42 11.19 22,900 100,000 -1.4
13/04/2017
11.42
 954,120 11.45 11.61 11.42 200,000 226,100 -0.5
12/04/2017
11.45
 1,144,700 11.64 11.77 11.45 8,500 8,000 0.0
11/04/2017
11.64
 1,238,960 11.51 11.67 11.42 184,000 198,960 -0.3
10/04/2017
11.51
 447,310 11.58 11.67 11.51 30 0 0.0
07/04/2017
11.58
 681,240 11.58 11.64 11.48 500 8,500 -0.1
05/04/2017
11.58
 798,240 11.55 11.67 11.51 0 8,000 -0.1
04/04/2017
11.55
 775,940 11.58 11.67 11.55 0 0 0
03/04/2017
11.58
 1,573,370 11.64 11.71 11.51 7,100 530 0.1
31/03/2017
11.64
 1,445,170 11.80 11.87 11.58 1,400 0 0.0
30/03/2017
11.80
 992,300 11.80 11.96 11.80 20,000 0 0.4
29/03/2017
11.80
 1,098,970 11.90 11.90 11.77 1,550 7,100 -0.1
28/03/2017
11.90
 992,200 12.09 12.16 11.84 44,400 1,400 0.8
27/03/2017
12.09
 1,622,690 12.03 12.38 12.03 208,000 120,000 1.7
24/03/2017
12.03
 2,471,790 11.90 12.12 11.90 340,000 171,550 3.1
23/03/2017
11.90
 932,740 11.80 11.93 11.74 230,400 159,400 1.3
22/03/2017
11.80
 2,382,120 11.90 12.16 11.80 150,010 258,000 -2.0
21/03/2017
11.90
 2,470,110 11.77 12.03 11.84 4,500 170,000 -3.1
20/03/2017
11.77
 1,679,060 11.61 11.84 11.58 147,800 115,400 0.6
17/03/2017
11.61
 696,990 11.48 11.77 11.58 126,000 10 2.3
16/03/2017
11.48
 886,330 11.45 11.64 11.45 434,730 4,300 7.7
15/03/2017
11.45
 1,048,050 11.51 11.64 11.42 120 148,000 -2.6
14/03/2017
11.51
 1,001,120 11.55 11.64 11.45 2,540 126,000 -2.2
13/03/2017
11.55
 1,059,150 11.71 11.74 11.55 86,710 19,100 1.2
10/03/2017
11.71
 969,700 11.84 12.00 11.71 110,000 150,000 -0.7
09/03/2017
11.84
 1,281,380 11.80 12.03 11.80 124,690 180,000 -1.0
08/03/2017
11.80
 1,972,150 11.77 12.12 11.61 105,530 175,000 -1.3
07/03/2017
11.77
 844,680 11.84 11.90 11.74 144,780 110,000 0.6
06/03/2017
11.84
 1,718,240 11.77 12.03 11.77 491,390 225,000 4.9
03/03/2017
11.77
 1,754,040 11.55 11.80 11.39 405,190 150,000 4.6
02/03/2017
11.55
 816,410 11.58 11.71 11.51 302,830 150,000 2.8
01/03/2017
11.58
 1,182,670 11.74 11.74 11.42 91,050 0 1.6
28/02/2017
11.74
 2,586,140 11.77 11.90 11.64 1,426,000 213,600 22.3
27/02/2017
11.77
 1,522,540 11.61 11.87 11.48 176,560 252,000 -1.4
24/02/2017
11.61
 1,407,370 11.51 11.84 11.39 100 150,000 -2.7
23/02/2017
11.51
 2,473,690 11.58 11.67 11.26 52,000 385,000 -5.9
22/02/2017
11.58
 3,853,650 11.77 11.84 11.48 128,200 450,100 -5.8
21/02/2017
11.77
 2,330,830 11.90 12.12 11.77 609,120 471,000 2.5
20/02/2017
11.90
 2,694,060 12.16 12.22 11.84 453,400 220,000 4.4
17/02/2017
12.16
 2,778,190 12.41 12.41 12.12 328,820 434,410 -2.0
16/02/2017
12.41
 5,808,080 12.41 12.64 12.22 3,604,530 655,000 57.5
15/02/2017
12.41
 4,804,180 12.00 12.48 12.00 551,860 350,000 3.8
14/02/2017
12.00
 2,680,990 11.90 12.09 11.87 888,980 300,000 10.9
13/02/2017
11.90
 1,937,220 11.93 12.00 11.80 322,000 310,950 0.2
10/02/2017
11.93
 3,566,190 11.61 12.03 11.58 445,000 600,010 -2.9
09/02/2017
11.61
 1,592,330 11.48 11.71 11.55 21,700 420,000 -7.2
08/02/2017
11.48
 2,904,010 11.67 11.74 11.45 20,000 422,290 -7.3
07/02/2017
11.67
 3,218,470 11.77 12.00 11.64 300,000 541,130 -4.4
06/02/2017
11.77
 1,384,570 11.87 11.93 11.67 0 29,580 -0.5
03/02/2017
11.87
 2,070,490 12.03 12.16 11.71 0 0 0
02/02/2017
12.03
 1,314,520 11.93 12.22 11.84 3,000 40,000 -0.7
25/01/2017
11.93
 2,442,780 11.93 12.06 11.64 13,310 55,000 -0.8
24/01/2017
11.93
 2,109,910 11.77 12.06 11.64 420,390 330 7.8
23/01/2017
11.77
 2,995,710 11.51 12.25 11.48 163,150 20,700 2.6
20/01/2017
11.51
 2,339,900 11.35 11.71 11.32 58,100 342,690 -5.1
19/01/2017
11.35
 1,088,370 11.13 11.35 11.00 120,000 6,000 2.0
18/01/2017
11.13
 1,624,550 11.35 11.74 11.06 88,660 126,800 -0.7
17/01/2017
11.35
 3,003,990 10.61 11.35 10.77 893,000 3,550 15.5
16/01/2017: Cổ tức tiền mặt tỉ lệ: 7%
16/01/2017
10.61
 815,390 10.68 10.93 10.61 0 0 0
13/01/2017
10.68
 623,490 10.86 10.86 10.65 750 0 0.0
12/01/2017
10.86
 739,950 10.92 10.99 10.74 22,350 0 0.4
11/01/2017
10.92
 2,008,310 10.43 10.92 10.43 922,900 10,900 15.9
10/01/2017
10.43
 693,510 10.55 10.55 10.37 57,150 0 1.0
09/01/2017
10.55
 1,335,810 10.28 10.68 10.37 40,000 1,000 0.7
06/01/2017
10.28
 1,151,370 10.18 10.55 9.94 232,850 11,600 3.7
05/01/2017
10.18
 892,010 10.12 10.18 9.88 263,950 500 4.3
04/01/2017
10.12
 1,006,570 9.94 10.25 9.94 72,030 0 1.2
03/01/2017
9.94
 1,008,370 9.29 9.94 9.41 10,800 0 0.2
30/12/2016
9.29
 430,500 9.26 9.41 9.20 0 192,850 -2.9
29/12/2016
9.26
 882,870 9.38 9.44 9.26 35,400 350,770 -4.8
28/12/2016
9.38
 538,430 9.38 9.41 9.32 300 93,000 -1.4
27/12/2016
9.38
 263,280 9.35 9.41 9.32 9,500 2,500 0.1
26/12/2016
9.35
 326,280 9.38 9.44 9.29 0 5,500 -0.1
23/12/2016
9.38
 481,330 9.32 9.38 9.23 0 50,000 -0.8
22/12/2016
9.32
 517,150 9.38 9.44 9.26 30 109,890 -1.7
21/12/2016
9.38
 702,700 9.41 9.50 9.32 100,030 268,280 -2.6
20/12/2016
9.41
 555,100 9.44 9.63 9.41 8,000 121,560 -1.7
19/12/2016
9.44
 882,180 9.26 9.63 9.35 0 331,000 -5.1
16/12/2016
9.26
 465,860 9.17 9.26 9.17 180 242,000 -3.6
15/12/2016
9.17
 616,860 9.04 9.50 9.07 200 243,000 -3.6
14/12/2016
9.04
 453,960 9.01 9.17 9.01 900 320,500 -4.7
13/12/2016
9.01
 675,590 9.26 9.32 8.98 6,710 368,960 -5.3
12/12/2016
9.26
 894,390 9.50 9.57 9.13 6,400 324,030 -4.8
09/12/2016
9.50
 581,760 9.60 9.69 9.50 0 327,780 -5.1
08/12/2016
9.60
 562,000 9.66 9.88 9.60 4,000 460,590 -7.2
07/12/2016
9.66
 607,910 9.69 9.75 9.63 0 536,000 -8.4
06/12/2016
9.69
 692,140 9.91 10.00 9.69 1,000 500,000 -7.9
05/12/2016
9.91
 687,550 9.97 10.06 9.91 39,660 550,000 -8.2
02/12/2016
9.97
 589,230 10.00 10.09 9.97 0 316,100 -5.1
01/12/2016
10.00
 441,510 9.94 10.03 9.94 249,340 0 4.0
30/11/2016
9.94
 379,010 9.91 10.00 9.88 200,000 249,000 -0.8
29/11/2016
9.91
 452,340 9.94 10.03 9.91 400 333,500 -5.4
28/11/2016
9.94
 334,410 10.03 10.06 9.91 0 5,500 -0.1
25/11/2016
10.03
 728,280 10.12 10.18 10.00 0 93,310 -1.5
24/11/2016
10.12
 322,620 10.34 10.34 10.06 0 0 0
23/11/2016
10.34
 412,630 10.34 10.37 10.28 0 0 0
22/11/2016
10.34
 532,560 10.21 10.34 10.15 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |