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)
02/02/2016
10.55
 163,090 10.55 10.74 10.49 10,500 10 0.2
01/02/2016
10.55
 325,280 10.62 10.86 10.55 56,730 160,000 -1.8
29/01/2016
10.62
 220,720 10.62 10.68 10.49 90 50,000 -0.9
28/01/2016
10.62
 168,290 10.80 10.86 10.62 5,500 0 0.1
27/01/2016
10.80
 390,160 10.74 10.99 10.74 1,000 4,550 -0.1
26/01/2016
10.74
 974,540 10.62 10.74 10.37 222,000 50,500 2.9
25/01/2016
10.62
 879,160 9.94 10.62 10.18 140,000 0 2.4
22/01/2016
9.94
 874,560 10.12 10.18 9.75 370,520 470,410 -1.6
21/01/2016
10.12
 1,144,260 10.43 10.49 10.06 900 426,270 -7.1
20/01/2016
10.43
 608,350 10.74 10.74 10.43 82,200 5,000 1.3
19/01/2016
10.74
 1,027,250 10.37 10.74 10.31 410,960 150,000 4.4
18/01/2016
10.37
 1,397,320 10.86 10.86 10.12 107,050 0 1.8
15/01/2016
10.86
 648,830 10.92 10.99 10.74 88,980 10,600 1.4
14/01/2016
10.92
 853,540 10.92 10.92 10.68 60 400,000 -7.0
13/01/2016
10.92
 458,080 10.99 11.11 10.92 4,980 137,790 -2.4
12/01/2016
10.99
 591,100 10.92 11.05 10.86 100 118,410 -2.1
11/01/2016
10.92
 667,790 10.92 11.05 10.86 590 0 0.0
08/01/2016
10.92
 992,590 11.17 11.17 10.92 3,050 150,000 -2.6
07/01/2016
11.17
 1,592,360 11.29 11.36 10.99 103,300 657,000 -10.0
06/01/2016
11.29
 544,940 11.17 11.36 11.17 2,000 120,000 -2.2
05/01/2016
11.17
 319,920 11.29 11.29 11.11 31,000 120,000 -1.6
04/01/2016
11.29
 404,050 11.48 11.48 11.17 2,500 211,000 -3.8
31/12/2015
11.48
 407,840 11.48 11.54 11.36 386,270 246,050 2.6
30/12/2015
11.48
 638,890 11.42 11.54 11.36 357,000 150,000 3.8
29/12/2015
11.42
 604,950 11.17 11.42 11.05 1,078,000 1,022,120 1.0
28/12/2015
11.17
 395,650 11.17 11.36 11.11 55,330 0 1.0
25/12/2015
11.17
 286,400 11.17 11.29 11.11 95,000 0 1.7
24/12/2015
11.17
 194,940 11.17 11.29 11.17 19,180 50,000 -0.6
23/12/2015
11.17
 556,450 11.29 11.36 11.17 90,950 151,000 -1.1
22/12/2015
11.29
 426,610 11.42 11.54 11.29 43,960 20,880 0.4
21/12/2015
11.42
 440,600 11.42 11.42 11.29 165,420 100,020 1.2
18/12/2015
11.42
 535,760 11.60 11.60 11.42 85,330 100,000 -0.3
17/12/2015
11.60
 744,030 11.42 11.79 11.48 0 100,000 -1.9
16/12/2015
11.42
 655,480 11.23 11.54 11.23 53,850 160,000 -2.0
15/12/2015
11.23
 610,350 10.92 11.23 10.92 200 164,940 -2.9
14/12/2015
10.92
 382,340 11.11 11.23 10.92 400 123,800 -2.2
11/12/2015
11.11
 497,990 11.17 11.29 11.11 12,650 267,130 -4.6
10/12/2015
11.17
 647,590 11.36 11.42 11.11 2,900 446,000 -8.1
09/12/2015
11.36
 281,150 11.54 11.60 11.36 0 3,840 -0.1
08/12/2015
11.54
 1,018,460 11.23 11.60 11.05 1,100 23,930 -0.4
07/12/2015
11.23
 286,410 11.36 11.42 11.17 2,900 78,860 -1.4
04/12/2015
11.36
 849,460 11.48 11.48 11.29 311,200 500,000 -3.5
03/12/2015
11.48
 202,200 11.48 11.54 11.42 120 0 0.0
02/12/2015
11.48
 809,600 11.29 11.54 11.36 18,000 216,600 -3.7
01/12/2015
11.29
 576,900 11.36 11.48 11.23 560 0 0.0
30/11/2015
11.36
 871,270 11.79 11.79 11.11 10,570 148,410 -2.5
27/11/2015
11.79
 644,630 12.04 12.04 11.79 0 0 0
26/11/2015
12.04
 588,680 12.10 12.10 11.91 0 60,000 -1.2
25/11/2015
12.10
 682,440 12.10 12.10 11.91 0 0 0
24/11/2015
12.10
 970,280 12.16 12.16 11.97 600 0 0.0
23/11/2015
12.16
 537,990 12.28 12.41 12.16 200 0 0.0
20/11/2015
12.28
 781,130 12.28 12.34 12.22 7,950 0 0.2
19/11/2015
12.28
 554,600 12.34 12.47 12.28 44,400 100,000 -1.1
18/11/2015
12.34
 506,460 12.41 12.47 12.34 30,000 0 0.6
17/11/2015
12.41
 930,680 12.53 12.53 12.41 30,000 80,000 -1.0
16/11/2015
12.53
 429,910 12.71 12.71 12.41 38,400 0 0.8
13/11/2015
12.71
 887,880 12.71 12.71 12.47 104,000 325,770 -4.5
12/11/2015
12.71
 1,434,490 12.53 12.71 12.41 230,000 43,500 3.8
11/11/2015
12.53
 1,086,670 12.53 12.65 12.47 125,500 0 2.5
10/11/2015
12.53
 1,068,830 12.78 12.78 12.53 90,000 48,800 0.8
09/11/2015
12.78
 716,880 12.84 12.90 12.71 31,340 500 0.6
06/11/2015
12.84
 1,208,400 12.90 12.90 12.65 145,000 3,500 2.9
05/11/2015
12.90
 1,007,490 12.90 12.90 12.78 120,050 18,800 2.1
04/11/2015
12.90
 1,402,290 12.96 13.08 12.84 410,020 3,000 8.5
03/11/2015
12.96
 1,116,870 12.90 12.96 12.78 326,050 162,930 3.4
02/11/2015
12.90
 1,353,930 12.84 12.96 12.78 173,850 123,120 1.1
30/10/2015
12.84
 1,748,110 12.90 13.02 12.84 367,970 800,240 -9.0
29/10/2015
12.90
 1,719,090 12.78 12.96 12.71 165,880 148,700 0.4
28/10/2015
12.78
 1,329,310 12.90 12.90 12.78 288,120 0 6.0
27/10/2015
12.90
 1,027,720 12.90 12.96 12.78 258,890 0 5.4
26/10/2015
12.90
 1,456,540 13.02 13.15 12.90 28,050 500 0.6
23/10/2015
13.02
 2,182,270 12.84 13.15 12.84 83,040 0 1.7
22/10/2015
12.84
 793,320 12.84 12.90 12.71 107,070 131,310 -0.5
21/10/2015
12.84
 2,161,940 12.90 12.96 12.71 251,540 80,900 3.6
20/10/2015
12.90
 2,264,460 13.08 13.08 12.71 220,800 110,690 2.3
19/10/2015
13.08
 1,986,760 13.02 13.21 12.90 242,250 4,000 5.1
16/10/2015
13.02
 5,436,700 12.78 13.21 12.84 317,010 275,890 0.9
15/10/2015
12.78
 4,435,440 12.47 12.84 12.47 781,000 26,530 15.4
14/10/2015
12.47
 1,604,230 12.59 12.59 12.47 425,000 146,820 5.6
13/10/2015
12.59
 945,280 12.59 12.59 12.47 191,000 10,000 3.7
12/10/2015
12.59
 2,117,090 12.59 12.71 12.53 140 71,000 -1.4
09/10/2015
12.59
 3,440,530 12.53 12.78 12.59 106,800 39,280 1.4
08/10/2015
12.53
 3,609,910 12.34 12.59 12.28 44,000 0 0.9
07/10/2015
12.34
 1,649,740 12.53 12.59 12.34 171,500 146,820 0.5
06/10/2015
12.53
 3,176,750 12.34 12.59 12.41 61,300 8,030 1.1
05/10/2015
12.34
 1,129,910 12.04 12.41 12.10 574,500 84,060 9.8
02/10/2015
12.04
 780,570 12.10 12.16 11.97 51,280 0 1.0
01/10/2015
12.10
 626,890 12.10 12.16 12.04 0 10,000 -0.2
30/09/2015
12.10
 780,510 12.16 12.28 12.10 420 193,520 -3.8
29/09/2015
12.16
 2,922,080 12.34 12.34 11.97 0 571,900 -11.2
28/09/2015
12.34
 1,428,010 12.53 12.53 12.34 159,780 54,000 2.1
25/09/2015
12.53
 1,390,470 12.59 12.65 12.41 103,700 0 2.1
24/09/2015
12.59
 4,264,220 12.47 12.78 12.53 148,540 20,000 2.6
23/09/2015
12.47
 1,477,530 12.34 12.47 12.22 50,000 2,500 0.9
22/09/2015
12.34
 1,240,520 12.47 12.59 12.28 11,100 177,000 -3.3
21/09/2015
12.47
 2,274,340 12.34 12.53 12.34 210,000 757,000 -11.0
18/09/2015
12.34
 2,477,510 11.91 12.41 12.16 333,800 866,590 -10.6
17/09/2015
11.91
 1,488,950 12.16 12.22 11.91 0 70 -0.0
16/09/2015
12.16
 1,387,360 12.28 12.34 12.04 172,200 15,760 3.1
15/09/2015
12.28
 2,118,080 12.34 12.59 12.28 12,540 475,260 -9.2

Chính sách bảo mật | Điều khoản sử dụng |