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)
30/06/2014
8.53
 324,720 8.59 8.64 8.53 5,000 19,000 -0.2
27/06/2014
8.59
 152,870 8.59 8.64 8.53 12,500 0 0.2
26/06/2014
8.59
 400,430 8.64 8.70 8.59 92,480 0 1.4
25/06/2014
8.64
 206,200 8.70 8.70 8.64 6,820 0 0.1
24/06/2014
8.70
 348,350 8.64 8.70 8.59 120,500 13,450 1.6
23/06/2014
8.64
 108,700 8.64 8.64 8.59 63,050 300 0.9
20/06/2014
8.64
 203,700 8.64 8.64 8.59 109,800 6,290 1.5
19/06/2014
8.64
 238,390 8.70 8.70 8.59 170,440 0 2.5
18/06/2014
8.70
 384,560 8.64 8.70 8.64 263,940 0 3.9
17/06/2014
8.64
 145,730 8.59 8.64 8.59 278,690 196,270 1.2
16/06/2014
8.59
 189,300 8.64 8.70 8.59 641,210 554,310 1.3
13/06/2014
8.64
 268,700 8.59 8.70 8.53 101,500 11,700 1.3
12/06/2014
8.59
 472,840 8.59 8.64 8.59 118,450 166,550 -0.7
11/06/2014
8.59
 105,820 8.53 8.59 8.53 1,000 8,600 -0.1
10/06/2014
8.53
 267,910 8.64 8.64 8.53 32,650 14,600 0.3
09/06/2014
8.64
 307,390 8.59 8.70 8.53 74,580 7,000 1.0
06/06/2014
8.59
 123,700 8.59 8.59 8.53 4,200 0 0.1
05/06/2014
8.59
 149,210 8.53 8.59 8.47 74,710 0 1.1
04/06/2014
8.53
 221,210 8.59 8.64 8.53 7,000 0 0.1
03/06/2014
8.59
 127,840 8.70 8.70 8.59 9,660 0 0.1
02/06/2014
8.70
 208,430 8.76 8.82 8.64 73,830 0 1.1
30/05/2014
8.76
 233,090 8.70 8.76 8.64 86,960 0 1.3
29/05/2014
8.70
 309,790 8.70 8.76 8.70 185,750 0 2.7
28/05/2014
8.70
 323,250 8.70 8.82 8.70 162,110 0 2.4
27/05/2014
8.70
 523,080 8.59 8.76 8.59 173,910 106,200 1.0
26/05/2014
8.59
 260,610 8.64 8.64 8.53 82,710 0 1.2
23/05/2014
8.64
 151,990 8.59 8.70 8.59 52,300 51,860 0.0
22/05/2014
8.59
 482,210 8.82 8.82 8.59 182,500 11,800 2.5
21/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2014
8.82
 575,560 8.41 8.82 8.59 14,500 0 0.2
20/05/2014
8.41
 464,210 8.41 8.46 8.35 10 74,000 -1.1
19/05/2014
8.41
 588,870 8.46 8.52 8.41 4,110 3,000 0.0
16/05/2014
8.46
 356,220 8.35 8.46 8.24 0 2,000 -0.0
15/05/2014
8.35
 580,130 8.57 8.63 8.35 223,130 102,410 1.9
14/05/2014
8.57
 657,380 8.19 8.57 8.19 220,890 0 3.4
13/05/2014
8.19
 648,740 8.19 8.24 8.13 68,900 0 1.0
12/05/2014
8.19
 877,670 8.52 8.52 8.13 10,150 171,500 -2.4
09/05/2014
8.52
 707,540 8.19 8.52 8.19 250 8,000 -0.1
08/05/2014
8.19
 1,202,350 8.63 8.63 8.08 44,100 0 0.7
07/05/2014
8.63
 252,730 8.52 8.63 8.41 146,000 0 2.3
06/05/2014
8.52
 777,820 8.52 8.57 8.35 351,260 2,000 5.4
05/05/2014
8.52
 452,070 8.68 8.74 8.52 259,020 55,280 3.2
29/04/2014
8.68
 412,680 8.68 8.74 8.63 145,000 0 2.3
28/04/2014
8.68
 146,390 8.68 8.74 8.63 12,600 0 0.2
25/04/2014
8.68
 304,020 8.74 8.79 8.68 64,620 91,160 -0.4
24/04/2014
8.74
 152,630 8.79 8.79 8.68 8,620 0 0.1
23/04/2014
8.79
 405,570 8.79 8.90 8.74 22,920 0 0.4
22/04/2014
8.79
 587,700 8.57 8.79 8.57 8,000 2,000 0.1
21/04/2014
8.57
 768,040 8.68 8.74 8.57 21,600 1,000 0.3
18/04/2014
8.68
 581,360 8.85 8.90 8.68 100 950 -0.0
17/04/2014
8.85
 547,020 8.79 8.96 8.79 134,200 76,000 0.9
16/04/2014
8.79
 1,513,510 8.90 8.90 8.68 186,600 0 3.0
15/04/2014
8.90
 915,260 9.07 9.12 8.90 18,130 0 0.3
14/04/2014
9.07
 483,100 9.12 9.18 9.07 131,180 0 2.2
11/04/2014
9.12
 651,650 9.23 9.23 9.12 49,970 0 0.8
10/04/2014
9.23
 516,120 9.18 9.23 9.12 68,000 20,160 0.8
08/04/2014
9.18
 830,580 9.18 9.23 9.18 30,000 4,000 0.4
07/04/2014
9.18
 2,084,000 9.23 9.23 9.12 79,600 3,000 1.3
04/04/2014
9.23
 308,550 9.23 9.29 9.18 23,600 0 0.4
03/04/2014
9.23
 387,770 9.12 9.29 9.12 0 0 0
02/04/2014
9.12
 1,336,010 9.12 9.23 9.07 121,000 26,030 1.6
01/04/2014
9.12
 767,310 9.29 9.29 9.12 4,000 20,000 -0.3
31/03/2014
9.29
 717,040 9.40 9.40 9.23 147,570 30,200 2.0
28/03/2014
9.40
 796,870 9.34 9.45 9.29 8,000 324,400 -5.4
27/03/2014
9.34
 1,340,050 9.40 9.40 9.23 65,800 8,000 1.0
26/03/2014
9.40
 1,870,400 9.67 9.67 9.40 500 34,440 -0.6
25/03/2014
9.67
 2,245,650 9.73 9.78 9.62 126,000 510 2.2
24/03/2014
9.73
 2,435,290 9.51 9.73 9.56 227,000 321,840 -1.7
21/03/2014
9.51
 1,469,890 9.40 9.56 9.45 108,300 336,820 -4.0
20/03/2014
9.40
 1,122,840 9.45 9.56 9.34 15,030 170,680 -2.7
19/03/2014
9.45
 1,601,500 9.23 9.51 9.29 10,000 232,600 -3.8
18/03/2014
9.23
 1,222,190 9.29 9.34 9.23 3,000 50,000 -0.8
17/03/2014
9.29
 1,207,050 9.23 9.34 9.23 193,310 3,880 3.2
14/03/2014
9.23
 919,120 9.23 9.34 9.23 300,000 4,150 5.0
13/03/2014
9.23
 806,990 9.23 9.29 9.18 52,800 38,690 0.2
12/03/2014
9.23
 1,042,030 9.34 9.34 9.23 86,900 290,000 -3.4
11/03/2014
9.34
 1,241,880 9.34 9.40 9.29 95,000 350,000 -4.3
10/03/2014
9.34
 1,135,680 9.34 9.40 9.34 0 500,000 -8.5
07/03/2014
9.34
 1,247,120 9.29 9.40 9.23 102,360 500,000 -6.7
06/03/2014
9.29
 1,282,230 9.29 9.34 9.23 107,500 503,830 -6.7
05/03/2014
9.29
 709,390 9.29 9.40 9.23 6,900 0 0.1
04/03/2014
9.29
 1,303,770 9.40 9.40 9.18 155,200 50,080 1.8
03/03/2014
9.40
 1,523,820 9.67 9.67 9.34 109,070 7,670 1.7
28/02/2014
9.67
 2,137,060 9.51 9.67 9.51 1,557,980 308,000 21.8
27/02/2014
9.51
 5,154,590 9.34 9.78 9.34 741,010 1,287,890 -9.6
26/02/2014
9.34
 2,460,830 9.18 9.45 9.23 63,500 220,000 -2.7
25/02/2014
9.18
 1,149,450 9.23 9.29 9.12 35,400 19,000 0.3
24/02/2014
9.23
 531,630 9.23 9.34 9.18 600 31,000 -0.5
21/02/2014
9.23
 526,060 9.29 9.29 9.12 73,330 100 1.2
20/02/2014
9.29
 2,711,220 9.18 9.56 9.18 99,090 165,500 -1.2
19/02/2014
9.18
 1,594,050 9.23 9.29 9.12 26,000 1,000 0.4
18/02/2014
9.23
 1,753,240 9.23 9.29 9.12 29,300 330,000 -5.0
17/02/2014
9.23
 814,840 9.29 9.29 9.18 26,000 0 0.4
14/02/2014
9.29
 1,317,080 9.29 9.40 9.23 33,720 2,000 0.5
13/02/2014
9.29
 1,328,140 9.18 9.29 9.18 70,300 11,000 1.0
12/02/2014
9.18
 882,890 9.12 9.23 9.12 6,000 0 0.1
11/02/2014
9.12
 1,443,630 9.12 9.29 9.07 158,060 1,000 2.6
10/02/2014
9.12
 1,136,920 9.18 9.23 9.07 6,000 39,000 -0.5
07/02/2014
9.18
 573,240 9.23 9.29 9.12 1,590 4,000 -0.0
06/02/2014
9.23
 740,790 9.29 9.29 9.12 1,000 172,740 -2.9
27/01/2014
9.29
 421,920 9.29 9.40 9.23 150 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |