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)
14/09/2015
12.34
 2,589,220 12.28 12.84 12.34 66,260 30,740 0.7
11/09/2015
12.28
 1,932,700 12.53 12.59 12.22 135,210 0 2.7
10/09/2015
12.53
 1,936,800 12.65 12.71 12.41 208,000 2,000 4.2
09/09/2015
12.65
 2,742,100 12.59 13.02 12.65 158,100 97,650 1.3
08/09/2015
12.59
 5,622,950 11.97 12.65 11.91 266,050 430,800 -3.6
07/09/2015
11.97
 1,195,190 11.91 12.16 11.91 338,840 9,000 6.4
04/09/2015
11.91
 1,022,830 11.85 12.04 11.85 325,000 0 6.3
03/09/2015
11.85
 2,262,090 11.79 11.91 11.67 510,000 740,980 -4.4
01/09/2015
11.79
 1,983,550 11.91 12.04 11.73 300,030 259,020 0.8
31/08/2015
11.91
 2,893,780 12.28 12.34 11.91 433,360 937,580 -9.8
28/08/2015
12.28
 2,698,450 11.97 12.34 12.04 482,090 0 9.5
27/08/2015
11.97
 3,333,470 11.54 12.34 11.54 263,000 35,230 4.4
26/08/2015
11.54
 2,015,290 11.05 11.54 10.99 197,390 74,050 2.3
25/08/2015
11.05
 2,225,480 10.80 11.11 10.62 271,050 201,710 1.3
24/08/2015
10.80
 4,033,750 11.60 11.60 10.80 619,380 118,000 9.0
21/08/2015
11.60
 4,507,110 11.91 11.91 11.11 366,000 1,968,720 -29.4
20/08/2015
11.91
 1,576,460 12.22 12.28 11.91 420,010 710,600 -5.7
19/08/2015
12.22
 1,156,260 12.34 12.59 12.04 277,130 156,500 2.4
18/08/2015
12.34
 2,154,410 11.91 12.34 11.85 630,110 338,200 5.8
17/08/2015
11.91
 3,234,770 12.78 12.84 11.91 481,000 414,800 1.2
14/08/2015
12.78
 1,259,280 13.02 13.08 12.65 38,790 47,000 -0.2
13/08/2015
13.02
 2,008,760 13.39 13.39 12.90 144,000 417,750 -5.8
12/08/2015
13.39
 1,848,380 13.58 13.58 13.27 122,930 0 2.7
11/08/2015
13.58
 2,263,780 13.52 13.95 13.46 411,100 100,020 6.9
10/08/2015
13.52
 1,107,160 13.27 13.58 13.27 3,080 27,780 -0.5
07/08/2015
13.27
 1,793,590 13.33 13.39 13.15 81,000 50,000 0.7
06/08/2015
13.33
 1,634,990 13.64 13.76 13.27 76,100 0 1.7
05/08/2015
13.64
 1,402,730 13.46 13.76 13.52 331,020 31,000 6.6
04/08/2015
13.46
 1,873,320 13.64 13.76 13.46 100,000 1,450 2.2
03/08/2015
13.64
 3,681,980 13.89 13.89 13.46 168,210 14,790 3.4
31/07/2015
13.89
 2,175,520 14.07 14.26 13.89 57,000 25,800 0.7
30/07/2015
14.07
 2,077,440 13.89 14.13 13.76 165,400 44,960 2.7
29/07/2015
13.89
 3,538,220 14.20 14.32 13.89 242,840 279,240 -0.8
28/07/2015
14.20
 4,370,370 14.20 14.44 14.20 722,300 36,210 15.9
27/07/2015
14.20
 2,852,930 14.01 14.38 13.95 372,930 78,790 6.8
24/07/2015
14.01
 2,210,800 14.07 14.13 13.89 56,000 10,480 1.0
23/07/2015
14.07
 5,116,250 14.20 14.50 14.07 315,450 372,670 -1.3
22/07/2015
14.20
 3,956,220 13.70 14.20 13.58 972,050 202,930 17.4
21/07/2015
13.70
 4,134,150 13.70 14.01 13.58 446,800 99,000 7.8
20/07/2015
13.70
 3,056,220 13.46 13.76 13.15 618,510 260 13.5
17/07/2015
13.46
 2,211,460 13.33 13.70 13.33 596,900 76,950 11.4
16/07/2015
13.33
 5,208,580 13.58 13.58 13.15 545,000 2,757,790 -47.7
15/07/2015
13.58
 8,953,790 14.01 14.20 13.58 408,140 3,892,220 -78.6
14/07/2015
14.01
 3,737,550 14.20 14.32 13.70 47,100 23,000 0.6
13/07/2015
14.20
 3,761,920 13.76 14.38 13.64 531,200 330,300 4.5
10/07/2015
13.76
 5,603,650 12.96 13.76 13.08 388,200 7,800 8.3
09/07/2015
12.96
 2,720,190 13.08 13.15 12.71 1,109,018 1,159,878 -1.0
08/07/2015
13.08
 5,140,610 12.84 13.39 12.59 192,540 505,330 -6.6
07/07/2015
12.84
 5,002,440 12.53 13.27 12.28 376,850 262,600 2.2
06/07/2015
12.53
 3,852,320 12.41 12.65 12.34 852,260 135,500 14.5
03/07/2015
12.41
 4,068,250 12.22 12.90 12.34 135,000 130,500 0.1
02/07/2015
12.22
 4,173,150 11.60 12.34 11.48 160,000 1,247,270 -20.7
01/07/2015
11.60
 3,646,570 11.85 11.85 11.42 276,190 1,048,020 -14.6
30/06/2015
11.85
 1,842,780 11.97 12.10 11.79 255,700 54,060 3.9
29/06/2015
11.97
 2,102,880 11.85 11.97 11.60 236,960 13,000 4.3
26/06/2015
11.85
 3,404,590 12.28 12.34 11.85 260,360 367,110 -2.2
25/06/2015
12.28
 3,857,340 12.53 12.53 12.28 481,220 2,028,550 -31.0
24/06/2015
12.53
 3,586,680 12.71 12.71 12.47 751,020 1,527,860 -15.8
23/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
23/06/2015
12.71
 3,156,940 12.47 12.84 12.59 607,960 425,880 3.8
22/06/2015
12.47
 2,318,820 12.23 12.53 12.29 200,220 0 4.2
19/06/2015
12.23
 2,629,920 12.17 12.47 12.17 285,660 182,160 2.2
18/06/2015
12.17
 1,667,290 12.23 12.29 12.00 228,300 56,580 3.6
17/06/2015
12.23
 1,595,450 12.11 12.29 11.94 299,000 0 6.2
16/06/2015
12.11
 2,937,050 12.23 12.53 12.11 465,510 70,600 8.3
15/06/2015
12.23
 4,816,390 11.53 12.23 11.59 253,200 0 5.1
12/06/2015
11.53
 1,950,860 11.35 11.64 11.41 0 31,170 -0.6
11/06/2015
11.35
 1,632,620 11.41 11.59 11.29 232,200 260,280 -0.5
10/06/2015
11.41
 2,395,630 11.53 11.59 11.17 0 700,000 -13.5
09/06/2015
11.53
 2,453,280 11.70 11.88 11.41 0 0 0
08/06/2015
11.70
 3,490,520 11.53 12.00 11.64 132,010 238,060 -2.1
05/06/2015
11.53
 1,983,710 11.00 11.64 11.00 0 0 0
04/06/2015
11.00
 3,134,610 11.06 11.23 10.88 4,010 539,000 -10.1
03/06/2015
11.06
 2,400,730 11.23 11.41 11.06 308,580 1,096,960 -15.0
02/06/2015
11.23
 3,005,220 11.59 11.76 11.23 115,000 46,400 1.3
01/06/2015
11.59
 2,563,900 11.47 11.88 11.41 100,050 156,210 -1.1
29/05/2015
11.47
 2,915,260 11.59 11.76 11.41 1,188,670 671,280 10.1
28/05/2015
11.59
 2,942,590 11.11 11.88 11.00 63,060 28,690 0.7
27/05/2015
11.11
 2,088,700 11.06 11.23 10.94 49,810 56,000 -0.1
26/05/2015
11.06
 2,748,290 10.82 11.11 10.76 221,970 89,590 2.5
25/05/2015
10.82
 1,249,000 10.64 10.82 10.64 126,930 0 2.3
22/05/2015
10.64
 1,733,660 10.47 10.70 10.41 106,500 10,000 1.7
21/05/2015
10.47
 1,532,780 10.35 10.59 10.29 0 5,000 -0.1
20/05/2015
10.35
 1,165,710 10.17 10.59 10.12 151,660 5,000 2.6
19/05/2015
10.17
 553,960 9.94 10.17 10.00 1,690 160 0.0
18/05/2015
9.94
 1,826,210 10.23 10.29 9.94 451,360 165,000 5.0
15/05/2015
10.23
 310,460 10.53 10.53 10.23 30,300 0 0.5
14/05/2015
10.53
 884,200 10.29 10.53 10.23 369,100 210 6.5
13/05/2015
10.29
 974,300 10.41 10.41 10.12 499,630 106,830 6.9
12/05/2015
10.41
 1,294,400 10.53 10.53 10.23 639,900 230,640 7.2
11/05/2015
10.53
 531,620 10.70 10.70 10.53 70,980 5,700 1.2
08/05/2015
10.70
 1,917,700 10.53 10.70 10.41 889,530 6,060 15.9
07/05/2015
10.53
 812,500 10.35 10.59 10.23 364,960 40,420 5.8
06/05/2015
10.35
 1,862,860 10.41 10.53 10.29 1,573,940 174,450 24.9
05/05/2015
10.41
 2,319,480 10.00 10.47 9.94 1,792,050 263,070 26.7
04/05/2015
10.00
 2,061,730 10.59 10.59 10.00 1,049,460 424,800 10.9
27/04/2015
10.59
 2,147,400 10.41 10.70 10.41 1,013,640 9,000 18.0
24/04/2015
10.41
 1,127,530 10.41 10.53 10.35 716,070 289,420 7.6
23/04/2015
10.41
 1,926,830 10.35 10.47 10.23 1,253,200 9,000 21.8
22/04/2015
10.35
 3,611,600 10.59 10.59 10.23 661,920 0 11.7
21/04/2015
10.59
 2,514,940 10.64 10.82 10.59 1,199,000 2,000 21.8

Chính sách bảo mật | Điều khoản sử dụng |