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)
24/01/2014
9.29
 979,250 9.40 9.51 9.23 152,000 0 2.6
23/01/2014
9.40
 1,869,230 9.18 9.56 9.12 0 25,000 -0.4
22/01/2014
9.18
 1,524,570 9.07 9.18 8.96 417,560 18,000 6.6
21/01/2014
9.07
 439,370 8.96 9.07 8.96 104,640 12,000 1.5
20/01/2014
8.96
 680,960 8.96 9.07 8.96 56,500 10,000 0.8
17/01/2014
8.96
 2,208,550 8.79 9.12 8.79 125,000 41,120 1.4
16/01/2014
8.79
 862,350 8.90 8.90 8.79 28,050 7,000 0.3
15/01/2014
8.90
 777,170 8.90 8.90 8.85 114,300 2,280 1.8
14/01/2014
8.90
 555,810 8.90 8.96 8.85 80,000 83,990 -0.1
13/01/2014
8.90
 945,410 8.90 8.96 8.85 4,660 0 0.1
10/01/2014
8.90
 1,561,860 8.96 9.01 8.90 103,500 20,000 1.4
09/01/2014
8.96
 639,000 9.01 9.01 8.96 50,000 0 0.8
08/01/2014
9.01
 861,290 9.07 9.12 8.96 31,100 4,000 0.4
07/01/2014
9.07
 1,544,480 8.90 9.29 9.07 5,000 13,710 -0.1
06/01/2014
8.90
 323,570 8.96 9.01 8.90 1,000 0 0.0
03/01/2014
8.96
 405,640 9.01 9.01 8.85 400 0 0.0
02/01/2014
9.01
 156,420 8.90 9.07 8.96 0 5,000 -0.1
31/12/2013
8.90
 375,050 8.79 8.96 8.74 500 0 0.0
30/12/2013
8.79
 695,450 8.96 8.96 8.79 4,570 198,570 -3.1
27/12/2013
8.96
 334,940 9.07 9.07 8.96 15,290 700 0.2
26/12/2013
9.07
 267,420 9.07 9.12 9.01 8,600 4,200 0.1
25/12/2013
9.07
 212,740 9.12 9.12 9.01 2,350 0 0.0
24/12/2013
9.12
 768,970 9.18 9.18 9.07 2,700 0 0.0
23/12/2013
9.18
 173,680 9.18 9.23 9.18 10,500 0 0.2
20/12/2013
9.18
 260,420 9.18 9.23 9.12 17,490 1,936,550 -30.9
19/12/2013
9.18
 572,270 9.18 9.29 9.12 41,480 20,810 0.3
18/12/2013
9.18
 358,020 9.23 9.23 9.12 18,000 0 0.3
17/12/2013
9.23
 894,590 9.29 9.29 9.12 56,560 687,470 -10.6
16/12/2013
9.29
 191,020 9.29 9.34 9.23 0 0 0
13/12/2013
9.29
 332,290 9.29 9.34 9.23 10,000 2,018,900 -32.6
12/12/2013
9.29
 466,380 9.29 9.29 9.23 0 30,500 -0.5
11/12/2013
9.29
 596,550 9.40 9.40 9.29 196,450 3,000 3.3
10/12/2013
9.40
 332,260 9.40 9.40 9.34 3,000 73,120 -1.2
09/12/2013
9.40
 272,670 9.45 9.45 9.40 22,200 0 0.4
06/12/2013
9.45
 1,092,140 9.40 9.45 9.34 265,620 9,000 4.4
05/12/2013
9.40
 575,030 9.45 9.45 9.34 189,000 59,180 2.2
04/12/2013
9.45
 776,500 9.40 9.45 9.40 250,200 0 4.3
03/12/2013
9.40
 909,460 9.51 9.51 9.34 3,000 55,000 -0.9
02/12/2013
9.51
 251,300 9.45 9.51 9.45 116,000 0 2.0
29/11/2013
9.45
 373,380 9.45 9.51 9.45 180,980 62,430 2.0
28/11/2013
9.45
 471,800 9.45 9.56 9.40 167,820 8,130 2.8
27/11/2013
9.45
 579,030 9.45 9.51 9.40 335,300 109,000 3.9
26/11/2013
9.45
 1,100,920 9.40 9.45 9.34 646,140 489,030 2.7
25/11/2013
9.40
 225,870 9.40 9.45 9.40 74,740 20,000 0.9
22/11/2013
9.40
 302,800 9.40 9.45 9.40 102,000 0 1.7
21/11/2013
9.40
 987,420 9.40 9.51 9.40 201,200 209,240 -0.1
20/11/2013
9.40
 385,430 9.45 9.45 9.34 1,002,500 1,203,130 -3.4
19/11/2013
9.45
 313,400 9.45 9.51 9.45 1,000 104,470 -1.8
18/11/2013
9.45
 373,520 9.45 9.51 9.40 6,250 29,000 -0.4
15/11/2013
9.45
 428,120 9.40 9.51 9.40 33,600 10,000 0.4
14/11/2013
9.40
 240,560 9.40 9.45 9.34 0 10,460 -0.2
13/11/2013
9.40
 328,310 9.45 9.45 9.40 5,000 0 0.1
12/11/2013
9.45
 495,820 9.51 9.51 9.40 52,800 81,200 -0.5
11/11/2013
9.51
 698,170 9.51 9.51 9.40 6,100 28,000 -0.4
08/11/2013
9.51
 368,550 9.51 9.51 9.40 3,000 0 0.1
07/11/2013
9.51
 322,950 9.51 9.56 9.45 0 8,000 -0.1
06/11/2013
9.51
 412,070 9.51 9.56 9.45 5,000 1,000 0.1
05/11/2013
9.51
 277,730 9.56 9.56 9.45 0 0 0
04/11/2013
9.56
 432,580 9.62 9.62 9.51 7,660 0 0.1
01/11/2013
9.62
 244,880 9.56 9.67 9.56 15,960 17,600 -0.0
31/10/2013
9.56
 209,580 9.73 9.73 9.56 10 3,000 -0.1
30/10/2013
9.73
 1,079,510 9.56 9.78 9.56 779,200 2,000 13.7
29/10/2013
9.56
 287,200 9.51 9.56 9.51 104,730 0 1.8
28/10/2013
9.51
 231,680 9.62 9.62 9.51 1,300 8,800 -0.1
25/10/2013
9.62
 395,240 9.62 9.67 9.51 270,000 10,000 4.6
24/10/2013
9.62
 665,300 9.56 9.73 9.51 255,000 60,000 3.4
23/10/2013
9.56
 267,190 9.56 9.62 9.56 3,500 29,170 -0.4
22/10/2013
9.56
 270,550 9.73 9.73 9.56 51,000 6,810 0.8
21/10/2013
9.73
 930,340 9.73 9.78 9.67 397,890 39,200 6.4
18/10/2013
9.73
 261,130 9.73 9.73 9.67 14,000 0 0.2
17/10/2013
9.73
 1,146,020 9.67 9.84 9.67 147,000 100,000 0.8
16/10/2013
9.67
 1,610,260 9.51 9.78 9.45 961,110 1,000 16.9
15/10/2013
9.51
 546,740 9.51 9.56 9.45 245,100 6,000 4.1
14/10/2013
9.51
 313,530 9.51 9.56 9.45 200,970 0 3.5
11/10/2013
9.51
 524,950 9.56 9.62 9.51 250,000 11,880 4.1
10/10/2013
9.56
 573,940 9.56 9.62 9.51 200,000 15,000 3.2
09/10/2013
9.56
 584,850 9.73 9.73 9.56 150,000 0 2.6
08/10/2013
9.73
 1,218,540 9.67 9.84 9.62 183,350 52,680 2.3
07/10/2013
9.67
 1,211,440 9.29 9.67 9.29 482,990 0 8.3
04/10/2013
9.29
 501,140 9.34 9.34 9.23 154,000 13,200 2.4
03/10/2013
9.34
 589,400 9.34 9.34 9.23 163,000 61,920 1.7
02/10/2013
9.34
 479,020 9.34 9.40 9.29 6,000 3,800 0.0
01/10/2013
9.34
 1,603,090 9.12 9.45 9.18 67,900 65,000 0.1
30/09/2013
9.12
 814,480 8.90 9.29 8.96 1,500 169,890 -2.8
27/09/2013
8.90
 230,060 9.01 9.01 8.90 23,220 38,180 -0.2
26/09/2013
9.01
 147,890 9.01 9.01 8.90 2,250 0 0.0
25/09/2013
9.01
 422,120 8.85 9.01 8.85 11,000 57,280 -0.8
24/09/2013
8.85
 380,100 8.85 8.96 8.79 48,000 1,000 0.8
23/09/2013
8.85
 278,410 8.79 8.85 8.74 62,590 0 1.0
20/09/2013
8.79
 306,090 8.79 8.90 8.79 0 10,000 -0.2
19/09/2013
8.79
 286,620 8.63 8.85 8.68 0 1,000 -0.0
18/09/2013
8.63
 702,540 8.79 8.79 8.57 1,400 432,810 -6.8
17/09/2013
8.79
 450,970 8.85 8.85 8.74 50,200 141,640 -1.5
16/09/2013
8.85
 353,770 8.96 9.01 8.85 1,000 144,540 -2.3
13/09/2013
8.96
 475,590 9.01 9.07 8.96 45,600 235,320 -3.1
12/09/2013
9.01
 456,860 9.07 9.12 9.01 30,000 111,010 -1.3
11/09/2013
9.07
 389,180 9.12 9.23 9.07 20,000 120,000 -1.7
10/09/2013
9.12
 364,320 9.07 9.23 9.07 15,000 78,440 -1.1
09/09/2013
9.07
 435,470 9.18 9.29 9.07 7,050 127,000 -2.0
06/09/2013: Cổ tức tiền mặt tỉ lệ: 16%
Quyền mua cổ phiếu: 100/14 Giá: 10 (Volume + 14%, Ratio=0.14)
06/09/2013
9.18
 1,151,800 9.31 9.45 9.18 0 541,400 -9.2

Chính sách bảo mật | Điều khoản sử dụng |