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)
01/07/2016
10.49
 269,590 10.37 10.55 10.37 182,090 20,000 2.7
30/06/2016
10.37
 398,700 10.43 10.55 10.37 275,000 0 4.6
29/06/2016
10.43
 513,620 10.18 10.55 10.31 140,040 0 2.4
28/06/2016
10.18
 182,440 10.31 10.31 10.18 1,340 0 0.0
27/06/2016
10.31
 334,300 10.31 10.31 10.12 3,500 1,500 0.0
24/06/2016
10.31
 1,093,710 10.62 10.62 9.88 37,960 202,500 -2.7
23/06/2016
10.62
 479,790 10.43 10.62 10.43 169,850 61,000 1.9
22/06/2016
10.43
 513,610 10.49 10.62 10.37 23,450 201,000 -3.0
21/06/2016
10.49
 281,970 10.49 10.62 10.43 40,020 1,000 0.7
20/06/2016
10.49
 429,240 10.43 10.55 10.43 300 0 0.0
17/06/2016
10.43
 632,060 10.62 10.68 10.43 14,610 0 0.3
16/06/2016
10.62
 428,580 10.74 10.80 10.62 290,170 42,000 4.3
15/06/2016
10.74
 497,500 10.74 10.80 10.62 240,730 30,000 3.7
14/06/2016
10.74
 976,830 10.86 10.86 10.62 216,500 2,590 3.7
13/06/2016
10.86
 584,150 10.99 10.99 10.80 215,470 3,000 3.7
10/06/2016
10.99
 1,063,080 10.99 11.05 10.86 413,610 4,500 7.3
09/06/2016
10.99
 890,310 10.86 11.05 10.80 342,840 4,500 6.0
08/06/2016
10.86
 493,650 10.74 10.92 10.80 302,000 2,190 5.3
07/06/2016
10.74
 537,710 10.86 10.86 10.74 260,920 208,680 0.9
06/06/2016
10.86
 802,850 10.99 10.99 10.74 60,850 0 1.1
03/06/2016
10.99
 580,270 11.05 11.05 10.92 0 5,000 -0.1
02/06/2016
11.05
 386,210 10.99 11.05 10.92 50,010 0 0.9
01/06/2016
10.99
 1,117,640 10.99 11.11 10.92 217,100 7,300 3.7
31/05/2016
10.99
 1,127,520 10.86 11.05 10.86 426,500 7,000 7.4
30/05/2016
10.86
 614,250 10.74 10.92 10.68 241,130 13,000 4.0
27/05/2016
10.74
 928,400 10.55 10.80 10.49 603,550 50 10.5
26/05/2016
10.55
 1,542,950 10.68 10.68 10.43 22,200 810 0.4
25/05/2016
10.68
 1,056,090 10.68 10.80 10.68 300 160,000 -2.8
24/05/2016
10.68
 1,147,300 10.55 10.68 10.49 1,050 7,500 -0.1
23/05/2016
10.55
 938,770 10.80 10.86 10.55 10,000 0 0.2
20/05/2016
10.80
 774,760 10.92 10.99 10.74 0 0 0
19/05/2016
10.92
 555,110 11.05 11.11 10.92 4,030 43,670 -0.7
18/05/2016
11.05
 1,645,270 11.11 11.23 10.99 151,750 31,000 2.2
17/05/2016
11.11
 1,847,570 10.80 11.11 10.86 487,500 0 8.7
16/05/2016
10.80
 894,230 10.92 10.92 10.74 62,000 0 1.1
13/05/2016
10.92
 1,600,710 10.92 11.17 10.80 189,330 9,150 3.2
12/05/2016
10.92
 1,282,940 11.11 11.23 10.86 43,000 3,050 0.7
11/05/2016
11.11
 3,463,790 10.74 11.11 10.68 1,318,380 13,100 23.1
10/05/2016
10.74
 1,709,950 10.68 10.86 10.49 339,700 100 5.9
09/05/2016
10.68
 2,398,820 10.68 10.99 10.62 587,200 269,450 5.6
06/05/2016
10.68
 3,576,280 10.31 10.74 10.31 1,345,920 100 23.1
05/05/2016
10.31
 1,517,550 10.12 10.43 10.12 347,900 100 5.8
04/05/2016
10.12
 775,300 10.25 10.31 10.06 178,900 335,830 -2.6
29/04/2016
10.25
 1,345,320 10.00 10.43 9.94 530,100 629,770 -1.6
28/04/2016
10.00
 1,137,280 10.18 10.18 9.94 225,100 522,750 -4.8
27/04/2016
10.18
 1,759,290 10.43 10.49 10.18 503,100 191,000 5.2
26/04/2016
10.43
 644,470 10.55 10.62 10.37 207,900 7,770 3.4
25/04/2016
10.55
 2,999,940 10.37 10.74 10.49 886,700 217,500 11.5
22/04/2016
10.37
 2,636,290 9.88 10.55 9.81 512,500 153,190 6.0
21/04/2016
9.88
 436,360 9.88 9.94 9.81 88,930 0 1.4
20/04/2016
9.88
 809,560 9.88 9.94 9.75 163,840 0 2.6
19/04/2016
9.88
 593,650 10.00 10.06 9.81 126,800 291,470 -2.6
15/04/2016
10.00
 1,575,310 9.94 10.06 9.94 537,800 5,000 8.6
14/04/2016
9.94
 479,910 10.00 10.12 9.94 1,000 5,000 -0.1
13/04/2016
10.00
 889,370 10.00 10.06 9.88 138,900 0 2.2
12/04/2016
10.00
 1,469,180 10.18 10.25 9.94 290,000 305,210 -0.3
11/04/2016
10.18
 1,579,920 10.31 10.37 10.12 656,000 265,530 6.5
08/04/2016
10.31
 485,640 10.31 10.37 10.25 487,120 0 8.1
07/04/2016
10.31
 1,000,690 10.31 10.37 10.18 597,720 54,000 9.0
06/04/2016
10.31
 1,125,710 10.12 10.31 10.06 510,300 140,530 6.1
05/04/2016
10.12
 316,480 10.18 10.25 10.06 72,030 55,000 0.3
04/04/2016
10.18
 341,700 10.06 10.18 10.00 300,210 214,040 1.4
01/04/2016
10.06
 499,970 10.12 10.18 10.00 70,030 68,860 0.0
31/03/2016
10.12
 573,010 10.31 10.31 10.06 127,000 5,000 2.0
30/03/2016
10.31
 693,910 10.25 10.31 10.18 158,280 90,000 1.1
29/03/2016
10.25
 531,710 10.43 10.43 10.25 253,650 150,000 1.7
28/03/2016
10.43
 260,810 10.43 10.55 10.37 158,100 0 2.7
25/03/2016
10.43
 653,890 10.43 10.49 10.25 131,050 1,000 2.2
24/03/2016
10.43
 549,240 10.62 10.68 10.43 322,760 184,510 2.4
23/03/2016
10.62
 206,120 10.55 10.68 10.55 337,920 300,000 0.7
22/03/2016
10.55
 478,150 10.68 10.74 10.55 87,500 213,000 -2.2
21/03/2016
10.68
 633,320 10.68 10.92 10.68 107,900 51,070 1.0
18/03/2016
10.68
 210,600 10.74 10.80 10.68 0 4,000 -0.1
17/03/2016
10.74
 948,590 10.68 10.86 10.68 181,000 393,550 -3.7
16/03/2016
10.68
 661,310 10.68 10.80 10.62 133,010 350,000 -3.7
15/03/2016
10.68
 749,470 10.74 10.74 10.55 154,900 332,000 -3.1
14/03/2016
10.74
 556,200 10.74 10.86 10.68 10 352,000 -6.1
11/03/2016
10.74
 599,880 10.80 10.92 10.74 0 270,000 -4.7
10/03/2016
10.80
 337,750 10.74 10.86 10.74 7,600 70,000 -1.1
09/03/2016
10.74
 848,880 10.92 10.99 10.74 3,000 530,000 -9.2
08/03/2016
10.92
 1,265,670 10.99 11.05 10.80 600,270 300,000 5.4
07/03/2016
10.99
 738,230 10.99 11.11 10.92 193,850 20,000 3.1
04/03/2016
10.99
 988,840 11.11 11.17 10.99 238,400 25,000 3.8
03/03/2016
11.11
 908,900 11.05 11.17 10.99 304,300 12,000 5.3
02/03/2016
11.05
 600,340 10.86 11.11 10.92 38,900 0 0.7
01/03/2016
10.86
 795,250 10.99 11.11 10.86 1,000 117,220 -2.1
29/02/2016
10.99
 927,670 11.29 11.29 10.99 920 115,000 -2.0
26/02/2016
11.29
 391,080 11.36 11.36 11.23 185,480 0 3.4
25/02/2016
11.36
 1,745,900 11.23 11.42 11.11 769,030 50 14.1
24/02/2016
11.23
 3,102,090 10.55 11.23 10.49 0 17,810 -0.3
23/02/2016
10.55
 547,820 10.62 10.74 10.55 10,600 0 0.2
22/02/2016
10.62
 798,720 10.62 10.74 10.49 3,400 176,000 -3.0
19/02/2016
10.62
 464,980 10.74 10.74 10.62 351,230 179,050 3.0
18/02/2016
10.74
 462,570 10.55 10.74 10.49 271,200 0 4.7
17/02/2016
10.55
 264,310 10.55 10.62 10.49 980 0 0.0
16/02/2016
10.55
 168,880 10.62 10.68 10.55 60,200 80,000 -0.3
15/02/2016
10.62
 153,830 10.62 10.68 10.43 0 6,000 -0.1
05/02/2016
10.62
 223,150 10.62 10.68 10.62 0 0 0
04/02/2016
10.62
 242,050 10.49 10.62 10.49 34,100 0 0.6
03/02/2016
10.49
 182,840 10.55 10.55 10.31 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |