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)
19/11/2014
8.29
 71,930 8.35 8.41 8.29 4,000 8,000 -0.1
18/11/2014
8.35
 198,890 8.41 8.53 8.35 27,900 60,000 -0.5
17/11/2014
8.41
 105,000 8.41 8.47 8.35 0 9,000 -0.1
14/11/2014
8.41
 143,790 8.47 8.47 8.41 1,660 123,000 -1.7
13/11/2014
8.47
 37,910 8.47 8.53 8.47 100 0 0.0
12/11/2014
8.47
 47,750 8.41 8.53 8.41 640 0 0.0
11/11/2014
8.41
 119,340 8.47 8.53 8.41 15,000 26,800 -0.2
10/11/2014
8.47
 325,200 8.59 8.64 8.47 170,500 209,150 -0.6
07/11/2014
8.59
 75,820 8.59 8.64 8.53 35,200 31,000 0.1
06/11/2014
8.59
 103,530 8.59 8.64 8.53 48,580 22,800 0.4
05/11/2014
8.59
 191,740 8.59 8.64 8.53 124,830 51,350 1.1
04/11/2014
8.59
 237,890 8.59 8.64 8.53 203,070 20,000 2.7
03/11/2014
8.59
 507,890 8.64 8.64 8.59 384,020 51,000 4.9
31/10/2014
8.64
 1,091,960 8.23 8.64 8.17 778,580 368,040 6.1
30/10/2014
8.23
 540,780 8.23 8.35 8.23 198,620 512,870 -4.4
29/10/2014
8.23
 560,130 8.23 8.35 8.23 114,980 418,170 -4.3
28/10/2014
8.23
 514,620 8.29 8.35 8.23 119,540 390,160 -0.0
27/10/2014
8.29
 236,630 8.35 8.41 8.23 66,990 73,500 -0.1
24/10/2014
8.35
 436,910 8.41 8.41 8.29 54,000 273,570 -3.1
23/10/2014
8.41
 83,760 8.41 8.47 8.35 0 0 0
22/10/2014
8.41
 234,770 8.41 8.47 8.41 46,750 100,000 -0.8
21/10/2014
8.41
 261,580 8.41 8.47 8.41 95,000 106,000 -0.2
20/10/2014
8.41
 193,160 8.41 8.47 8.41 11,000 0 0.2
17/10/2014
8.41
 224,080 8.41 8.47 8.41 3,300 0 0.0
16/10/2014
8.41
 337,090 8.53 8.53 8.41 10,000 30,000 -0.3
15/10/2014
8.53
 488,280 8.41 8.53 8.41 92,500 311,610 -3.1
14/10/2014
8.41
 374,970 8.53 8.59 8.41 22,000 266,000 -3.5
13/10/2014
8.53
 165,280 8.59 8.59 8.47 7,920 0 0.1
10/10/2014
8.59
 213,050 8.53 8.64 8.53 0 0 0
09/10/2014
8.53
 139,960 8.59 8.64 8.53 18,680 37,330 -0.3
08/10/2014
8.59
 361,860 8.59 8.64 8.53 169,750 104,610 1.0
07/10/2014
8.59
 287,600 8.59 8.64 8.53 74,000 12,600 0.9
06/10/2014
8.59
 181,140 8.59 8.59 8.53 4,370 0 0.1
03/10/2014
8.59
 125,140 8.64 8.64 8.53 11,000 0 0.2
02/10/2014
8.64
 485,150 8.47 8.64 8.47 151,490 2,000 2.2
01/10/2014
8.47
 253,820 8.47 8.59 8.47 25,710 40,000 -0.2
30/09/2014
8.47
 275,270 8.53 8.59 8.47 33,000 80,000 -0.7
29/09/2014
8.53
 236,700 8.59 8.59 8.53 45,750 10,300 0.5
26/09/2014
8.59
 383,720 8.59 8.64 8.53 128,000 0 1.9
25/09/2014
8.59
 557,480 8.59 8.64 8.53 394,580 57,000 4.9
24/09/2014
8.59
 514,550 8.59 8.64 8.59 920,100 523,320 5.8
23/09/2014
8.59
 456,610 8.53 8.64 8.53 385,550 0 5.6
22/09/2014
8.53
 353,380 8.53 8.64 8.53 312,300 0 4.5
19/09/2014
8.53
 515,740 8.53 8.59 8.53 313,320 7,000 4.4
18/09/2014
8.53
 340,060 8.59 8.59 8.53 0 1,100 -0.0
17/09/2014
8.59
 492,400 8.59 8.64 8.53 11,180 93,960 -1.2
16/09/2014
8.59
 428,090 8.59 8.59 8.47 0 21,300 -0.3
15/09/2014
8.59
 223,240 8.59 8.64 8.53 3,000 0 0.0
12/09/2014
8.59
 304,830 8.59 8.70 8.59 53,000 0 0.8
11/09/2014
8.59
 225,600 8.59 8.59 8.53 1,000 29,310 -0.4
10/09/2014
8.59
 299,570 8.59 8.64 8.53 24,100 10 0.4
09/09/2014
8.59
 651,620 8.70 8.76 8.53 141,750 0 2.1
08/09/2014
8.70
 385,630 8.76 8.82 8.70 2,650 100,800 -1.5
05/09/2014
8.76
 369,190 8.76 8.82 8.70 29,490 90,000 -0.9
04/09/2014
8.76
 201,170 8.94 8.94 8.76 8,000 68,510 -0.9
03/09/2014
8.94
 1,229,060 8.70 9.00 8.88 369,530 3,010 5.5
29/08/2014
8.70
 2,808,010 8.59 9.00 8.64 488,290 1,899,820 -20.9
28/08/2014
8.59
 180,230 8.53 8.64 8.53 66,000 0 1.0
27/08/2014
8.53
 210,550 8.64 8.64 8.53 67,120 0 1.0
26/08/2014
8.64
 223,200 8.59 8.64 8.53 113,350 1,650 1.6
25/08/2014
8.59
 377,990 8.53 8.64 8.59 120,240 0 1.8
22/08/2014
8.53
 325,950 8.53 8.59 8.53 4,540 500 0.1
21/08/2014
8.53
 211,340 8.53 8.59 8.47 0 3,000 -0.0
20/08/2014
8.53
 285,330 8.53 8.59 8.53 236,570 215,000 0.3
19/08/2014
8.53
 255,530 8.53 8.64 8.53 2,000 1,770 0.0
18/08/2014
8.53
 289,510 8.59 8.59 8.53 1,000 10,000 -0.1
15/08/2014
8.59
 389,270 8.59 8.64 8.53 8,000 0 0.1
14/08/2014
8.59
 242,900 8.59 8.64 8.53 20,000 80,000 -0.9
13/08/2014
8.59
 256,380 8.59 8.64 8.53 0 10,300 -0.1
12/08/2014
8.59
 204,510 8.59 8.64 8.53 6,320 54,000 -0.7
11/08/2014
8.59
 194,320 8.59 8.64 8.59 67,000 13,500 0.8
08/08/2014
8.59
 221,280 8.59 8.64 8.53 7,000 100,000 -1.4
07/08/2014
8.59
 94,090 8.59 8.64 8.53 0 1,000 -0.0
06/08/2014
8.59
 122,680 8.64 8.64 8.59 14,110 0 0.2
05/08/2014
8.64
 254,720 8.59 8.64 8.53 11,110 590 0.2
04/08/2014
8.59
 259,070 8.64 8.64 8.59 2,000 100,010 -1.4
01/08/2014
8.64
 187,800 8.64 8.64 8.59 39,000 6,180 0.5
31/07/2014
8.64
 169,480 8.53 8.64 8.53 1,000 5,500 -0.1
30/07/2014
8.53
 187,060 8.59 8.64 8.53 14,200 30,000 -0.2
29/07/2014
8.59
 169,860 8.59 8.59 8.53 2,200 5,000 -0.0
28/07/2014
8.59
 303,680 8.59 8.64 8.53 31,000 1,750 0.4
25/07/2014
8.59
 289,720 8.70 8.70 8.59 58,420 0 0.9
24/07/2014
8.70
 548,350 8.59 8.76 8.59 109,020 510 1.6
23/07/2014
8.59
 94,260 8.59 8.64 8.59 6,500 1,000 0.1
22/07/2014
8.59
 208,540 8.64 8.64 8.59 0 4,860 -0.1
21/07/2014
8.64
 348,410 8.70 8.76 8.59 160,420 0 2.4
18/07/2014
8.70
 542,890 8.59 8.76 8.59 299,600 0 4.4
17/07/2014
8.59
 213,390 8.64 8.70 8.59 0 3,000 -0.0
16/07/2014
8.64
 460,700 8.64 8.76 8.64 74,800 0 1.1
15/07/2014
8.64
 420,890 8.64 8.70 8.59 45,000 50,080 -0.1
14/07/2014
8.64
 99,620 8.59 8.64 8.59 12,510 0 0.2
11/07/2014
8.59
 255,060 8.59 8.64 8.53 25,280 4,000 0.3
10/07/2014
8.59
 464,290 8.70 8.70 8.59 123,300 79,170 0.6
09/07/2014
8.70
 351,780 8.64 8.70 8.59 125,000 0 1.8
08/07/2014
8.64
 450,930 8.64 8.70 8.59 214,810 8,000 3.0
07/07/2014
8.64
 334,300 8.64 8.70 8.59 118,000 0 1.7
04/07/2014
8.64
 476,310 8.64 8.70 8.59 185,060 1,000 2.7
03/07/2014
8.64
 445,310 8.53 8.64 8.53 152,300 34,900 1.7
02/07/2014
8.53
 306,790 8.59 8.59 8.47 7,160 2,040 0.1
01/07/2014
8.59
 253,680 8.53 8.59 8.47 47,060 5,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |