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)
21/11/2016
10.21
 591,420 10.03 10.21 10.03 0 6,000 -0.1
18/11/2016
10.03
 284,580 10.03 10.09 9.97 0 58,960 -1.0
17/11/2016
10.03
 569,800 10.12 10.18 10.03 320 308,440 -5.0
16/11/2016
10.12
 167,420 10.18 10.25 10.12 20 18,000 -0.3
15/11/2016
10.18
 225,170 10.18 10.21 10.15 3,000 550 0.0
14/11/2016
10.18
 303,890 10.15 10.21 10.15 0 135,230 -2.2
11/11/2016
10.15
 316,350 10.25 10.28 10.15 1,350 93,140 -1.5
10/11/2016
10.25
 669,330 10.15 10.28 10.15 0 600,000 -9.9
09/11/2016
10.15
 482,840 10.21 10.31 10.09 26,000 1,920 0.4
08/11/2016
10.21
 302,960 10.31 10.37 10.21 0 17,030 -0.3
07/11/2016
10.31
 230,230 10.25 10.34 10.25 0 32,980 -0.6
04/11/2016
10.25
 155,210 10.25 10.31 10.25 0 0 0
03/11/2016
10.25
 346,580 10.31 10.31 10.25 118,000 0 2.0
02/11/2016
10.31
 401,560 10.34 10.40 10.28 21,200 1,200 0.3
01/11/2016
10.34
 279,000 10.40 10.46 10.25 107,100 50,000 1.0
31/10/2016
10.40
 248,850 10.49 10.62 10.37 3,000 91,830 -1.5
28/10/2016
10.49
 997,730 10.25 10.49 10.25 202,100 48,000 2.6
27/10/2016
10.25
 818,220 10.46 10.49 10.25 0 0 0
26/10/2016
10.46
 378,010 10.62 10.62 10.46 0 0 0
25/10/2016
10.62
 632,230 10.68 10.74 10.55 199,010 100,000 1.7
24/10/2016
10.68
 825,040 10.59 10.77 10.59 122,110 135,000 -0.2
21/10/2016
10.59
 239,110 10.68 10.71 10.59 90,890 77,100 0.2
20/10/2016
10.68
 301,740 10.71 10.77 10.65 6,500 0 0.1
19/10/2016
10.71
 1,147,690 10.52 10.80 10.52 39,560 190,050 -2.6
18/10/2016
10.52
 323,370 10.52 10.55 10.46 0 4,310 -0.1
17/10/2016
10.52
 371,450 10.52 10.59 10.49 14,460 0 0.2
14/10/2016
10.52
 640,770 10.59 10.68 10.52 0 50,010 -0.9
13/10/2016
10.59
 324,480 10.59 10.65 10.52 790 210,280 -3.6
12/10/2016
10.59
 305,200 10.59 10.74 10.55 0 0 0
11/10/2016
10.59
 477,450 10.55 10.62 10.49 36,110 18,000 0.3
10/10/2016
10.55
 556,460 10.68 10.80 10.55 123,500 10 2.1
07/10/2016
10.68
 294,700 10.86 10.86 10.68 0 0 0
06/10/2016
10.86
 846,960 10.86 10.99 10.83 250,000 36,150 3.8
05/10/2016
10.86
 1,470,580 10.68 11.02 10.62 334,000 100,150 4.1
04/10/2016
10.68
 701,650 10.46 10.74 10.43 110,190 16,430 1.6
03/10/2016
10.46
 157,380 10.46 10.62 10.46 710 0 0.0
30/09/2016
10.46
 431,170 10.59 10.59 10.46 7,050 96,000 -1.5
29/09/2016
10.59
 104,510 10.74 10.80 10.59 5,000 0 0.1
28/09/2016
10.74
 841,370 10.59 10.86 10.59 54,150 103,780 -0.9
27/09/2016
10.59
 756,460 10.43 10.62 10.40 3,200 175,010 -2.9
26/09/2016
10.43
 220,590 10.43 10.49 10.43 51,000 136,650 -1.4
23/09/2016
10.43
 192,340 10.49 10.55 10.43 885,541 991,741 -1.8
22/09/2016
10.49
 328,080 10.49 10.55 10.49 500 153,750 -2.6
21/09/2016
10.49
 133,310 10.52 10.55 10.49 10 17,270 -0.3
20/09/2016
10.52
 254,580 10.55 10.55 10.49 35,000 34,280 0.0
19/09/2016
10.55
 510,530 10.46 10.59 10.46 160,300 0 2.7
16/09/2016
10.46
 156,080 10.46 10.49 10.43 1,000 0 0.0
15/09/2016
10.46
 304,460 10.37 10.55 10.37 2,000 34,820 -0.6
14/09/2016
10.37
 420,360 10.59 10.59 10.31 0 100,000 -1.7
13/09/2016
10.59
 166,890 10.65 10.68 10.55 3,000 0 0.1
12/09/2016
10.65
 396,750 10.74 10.74 10.55 0 64,000 -1.1
09/09/2016
10.74
 376,440 10.62 10.74 10.62 0 0 0
08/09/2016
10.62
 321,780 10.62 10.68 10.55 8,120 3,000 0.1
07/09/2016
10.62
 183,110 10.55 10.68 10.49 0 0 0
06/09/2016
10.55
 395,250 10.55 10.68 10.49 20,000 0 0.3
05/09/2016
10.55
 314,130 10.62 10.68 10.55 72,780 8,100 1.1
01/09/2016
10.62
 376,080 10.74 10.74 10.55 114,300 0 2.0
31/08/2016
10.74
 594,530 10.74 10.80 10.68 3,200 19,930 -0.3
30/08/2016
10.74
 667,880 10.68 10.80 10.68 303,910 71,810 4.0
29/08/2016
10.68
 214,620 10.74 10.80 10.68 300,020 160 5.2
26/08/2016
10.74
 622,140 10.55 10.86 10.62 0 75,850 -1.3
25/08/2016
10.55
 173,020 10.68 10.68 10.55 1,500 5,230 -0.1
24/08/2016
10.68
 427,180 10.55 10.68 10.55 26,000 150,000 -2.1
23/08/2016
10.55
 242,430 10.62 10.62 10.55 13,720 138,710 -2.1
22/08/2016
10.62
 495,890 10.55 10.62 10.55 311,300 205,000 1.8
19/08/2016
10.55
 602,920 10.68 10.68 10.49 0 174,970 -3.0
18/08/2016
10.68
 269,640 10.68 10.74 10.62 600 0 0.0
17/08/2016
10.68
 263,760 10.68 10.74 10.62 3,510 0 0.1
16/08/2016
10.68
 317,960 10.80 10.80 10.68 41,590 20,000 0.4
15/08/2016
10.80
 278,040 10.80 10.80 10.62 48,710 1,200 0.8
12/08/2016
10.80
 399,590 10.86 10.92 10.62 720 30,000 -0.5
11/08/2016
10.86
 670,610 10.74 10.99 10.68 0 0 0
10/08/2016
10.74
 452,530 10.43 10.74 10.49 132,080 0 2.3
09/08/2016
10.43
 434,340 10.62 10.68 10.43 11,160 211,130 -3.4
08/08/2016
10.62
 225,100 10.55 10.62 10.49 56,000 0 1.0
05/08/2016
10.55
 550,230 10.68 10.74 10.49 183,600 0 3.2
04/08/2016
10.68
 610,370 10.55 10.80 10.49 0 0 0
03/08/2016
10.55
 449,320 10.62 10.68 10.49 0 0 0
02/08/2016
10.62
 1,344,970 10.92 10.92 10.55 125,280 666,000 -9.4
01/08/2016
10.92
 609,860 10.99 10.99 10.86 2,750 0 0.0
29/07/2016
10.99
 435,450 10.99 11.11 10.92 136,360 0 2.4
28/07/2016
10.99
 292,440 11.11 11.11 10.99 1,720 0 0.0
27/07/2016
11.11
 1,495,190 10.86 11.23 10.80 609,300 2,750 10.9
26/07/2016
10.86
 271,180 10.80 10.86 10.74 2,510 37,280 -0.6
25/07/2016
10.80
 463,360 10.99 11.05 10.80 1,000 100,800 -1.8
22/07/2016
10.99
 1,243,490 10.99 10.99 10.74 88,150 271,520 -3.2
21/07/2016
10.99
 785,170 10.99 11.11 10.86 158,880 0 2.8
20/07/2016
10.99
 1,757,120 11.23 11.23 10.92 55,290 250,500 -3.5
19/07/2016
11.23
 1,644,370 11.54 11.73 10.99 121,070 100,000 0.4
18/07/2016
11.54
 1,084,130 11.54 11.73 11.29 6,000 229,870 -4.1
15/07/2016
11.54
 1,463,810 11.48 11.91 11.54 186,090 204,230 -0.3
14/07/2016
11.48
 5,103,110 11.67 12.47 11.48 2,120,100 39,930 41.3
13/07/2016
11.67
 5,165,290 10.92 11.67 10.92 1,287,620 6,150 23.7
12/07/2016
10.92
 2,088,690 10.74 10.92 10.74 395,450 126,090 4.7
11/07/2016
10.74
 1,215,260 10.62 10.99 10.62 515,500 2,000 9.0
08/07/2016
10.62
 260,560 10.68 10.74 10.55 544,500 0 9.4
07/07/2016
10.68
 337,740 10.62 10.68 10.49 10,000 0 0.2
06/07/2016
10.62
 299,650 10.74 10.74 10.55 362,780 1,100 6.2
05/07/2016
10.74
 797,750 10.55 10.86 10.55 420,500 5,000 7.2
04/07/2016
10.55
 470,750 10.49 10.62 10.43 305,000 209,950 1.6

Chính sách bảo mật | Điều khoản sử dụng |