Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.90
-0.10
(-0.29%)
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)
05/09/2013
9.31
 585,110 9.26 9.35 9.26 38,970 132,920 -1.8
04/09/2013
9.26
 515,960 9.21 9.31 9.16 31,710 153,000 -2.3
03/09/2013
9.21
 692,370 9.31 9.40 9.21 38,200 310,000 -5.3
30/08/2013
9.31
 864,080 9.26 9.31 9.16 190 361,900 -7.0
29/08/2013
9.26
 1,829,100 9.02 9.45 9.21 0 1,021,340 -19.9
28/08/2013
9.02
 636,480 9.16 9.16 8.92 45,000 488,900 -8.4
27/08/2013
9.16
 396,000 9.02 9.21 9.02 10 128,680 -2.5
26/08/2013
9.02
 428,470 9.07 9.11 8.97 1,000 331,970 -6.3
23/08/2013
9.07
 691,490 9.07 9.16 9.02 215,700 305,400 -1.7
22/08/2013
9.07
 382,960 9.16 9.21 9.07 14,900 212,000 -3.8
21/08/2013
9.16
 276,770 9.21 9.21 9.16 33,100 76,460 -0.8
20/08/2013
9.21
 396,750 9.31 9.31 9.21 0 177,410 -3.4
19/08/2013
9.31
 265,510 9.26 9.35 9.26 3,100 91,600 -1.7
16/08/2013
9.26
 358,260 9.26 9.31 9.21 7,400 276,360 -5.2
15/08/2013
9.26
 577,360 9.11 9.35 9.21 12,000 204,450 -3.7
14/08/2013
9.11
 389,760 9.07 9.11 9.07 100 205,209 -3.9
13/08/2013
9.07
 596,500 9.07 9.11 9.07 102,000 390,770 -5.5
12/08/2013
9.07
 217,870 9.11 9.16 9.07 5,000 97,330 -1.8
09/08/2013
9.11
 114,210 9.11 9.16 9.07 0 67,010 -1.3
08/08/2013
9.11
 219,910 9.11 9.16 9.11 0 125,040 -2.4
07/08/2013
9.11
 135,890 9.16 9.16 9.11 140 91,960 -1.8
06/08/2013
9.16
 207,710 9.16 9.16 9.11 26,000 128,500 -2.0
05/08/2013
9.16
 135,220 9.21 9.21 9.16 0 40,000 -0.8
02/08/2013
9.21
 60,970 9.21 9.31 9.21 100 9,000 -0.2
01/08/2013
9.21
 50,980 9.16 9.26 9.11 0 300 -0.0
31/07/2013
9.16
 158,790 9.21 9.21 9.16 0 38,600 -0.7
30/07/2013
9.21
 202,530 9.16 9.26 9.16 22,500 14,000 0.2
29/07/2013
9.16
 323,740 9.31 9.31 9.16 1,000 41,300 -0.8
26/07/2013
9.31
 279,050 9.31 9.35 9.21 20,600 63,000 -0.8
25/07/2013
9.31
 241,440 9.31 9.40 9.31 100 66,000 -1.3
24/07/2013
9.31
 498,330 9.50 9.50 9.31 32,600 104,180 -1.4
23/07/2013
9.50
 394,020 9.35 9.50 9.35 256,900 1,290 5.1
22/07/2013
9.35
 169,320 9.45 9.54 9.35 40,220 0 0.8
19/07/2013
9.45
 327,670 9.40 9.59 9.40 71,000 70,880 0.0
18/07/2013
9.40
 345,750 9.54 9.54 9.40 1,000 2,000 -0.0
17/07/2013
9.54
 218,120 9.50 9.54 9.45 10,000 3,000 0.1
16/07/2013
9.50
 345,610 9.54 9.64 9.50 400 30,000 -0.6
15/07/2013
9.54
 578,440 9.45 9.74 9.54 2,000 32,500 -0.6
12/07/2013
9.45
 165,520 9.31 9.45 9.35 0 1,000 -0.0
11/07/2013
9.31
 95,050 9.35 9.35 9.31 0 4,000 -0.1
10/07/2013
9.35
 123,670 9.40 9.45 9.35 0 0 0
09/07/2013
9.40
 203,500 9.35 9.45 9.31 1,600 7,000 -0.1
08/07/2013
9.35
 197,290 9.31 9.40 9.31 0 0 0
05/07/2013
9.31
 290,270 9.31 9.40 9.31 20,200 75,000 -1.1
04/07/2013
9.31
 264,250 9.35 9.45 9.31 0 5,000 -0.1
03/07/2013
9.35
 169,360 9.31 9.45 9.35 32,000 0 0.6
02/07/2013
9.31
 385,640 9.31 9.40 9.31 40 96,480 -1.9
01/07/2013
9.31
 265,280 9.54 9.54 9.31 2,550 76,000 -1.4
28/06/2013
9.54
 3,422,360 9.59 9.74 9.50 8,000 100,000 -1.8
27/06/2013
9.59
 3,602,320 9.35 9.74 9.40 7,100 252,500 -4.9
26/06/2013
9.35
 2,026,210 9.11 9.50 9.11 10,000 232,280 -4.3
25/06/2013
9.11
 2,185,700 9.35 9.35 8.97 79,000 781,790 -13.5
24/06/2013
9.35
 1,769,760 9.31 9.54 9.26 70,000 102,000 -0.6
21/06/2013
9.31
 831,160 9.26 9.31 9.16 3,500 10,000 -0.1
20/06/2013
9.26
 1,246,830 9.35 9.40 9.21 0 283,000 -5.5
19/06/2013
9.35
 1,449,960 9.02 9.45 9.07 12,000 0 0.2
18/06/2013
9.02
 616,920 9.02 9.07 8.92 100 3,500 -0.1
17/06/2013
9.02
 1,217,160 9.21 9.21 9.02 42,610 0 0.8
14/06/2013
9.21
 1,194,500 9.21 9.35 9.16 74,430 0 1.4
13/06/2013
9.21
 883,280 9.31 9.35 9.16 111,000 15,000 1.9
12/06/2013
9.31
 920,610 9.31 9.45 9.21 208,000 0 4.1
11/06/2013
9.31
 1,852,170 9.54 9.54 9.31 45,000 22,500 0.4
10/06/2013
9.54
 1,680,130 9.97 10.02 9.54 80,300 0 1.7
07/06/2013
9.97
 4,224,740 9.40 10.02 9.59 1,008,880 5,400 20.8
06/06/2013
9.40
 4,857,410 8.83 9.40 8.92 1,041,060 13,500 19.8
05/06/2013
8.83
 1,121,260 8.88 8.88 8.73 136,500 295,000 -2.9
04/06/2013
8.88
 949,760 8.97 9.02 8.88 0 366,450 -6.9
03/06/2013
8.97
 1,071,360 8.97 9.11 8.92 0 256,050 -4.9
31/05/2013
8.97
 2,503,790 8.88 9.16 8.97 0 641,040 -12.1
30/05/2013
8.88
 436,920 8.88 8.88 8.83 0 100,400 -1.9
29/05/2013
8.88
 1,172,200 8.88 8.97 8.83 49,790 74,790 -0.5
28/05/2013
8.88
 708,060 8.88 8.97 8.83 0 61,500 -1.1
27/05/2013
8.88
 913,120 8.88 8.97 8.83 0 0 0
24/05/2013
8.88
 557,530 8.83 8.92 8.78 0 3,660 -0.1
23/05/2013
8.83
 708,390 8.97 8.97 8.83 241,937 241,937 0
22/05/2013
8.97
 900,730 9.02 9.16 8.97 100,000 380,000 -5.3
21/05/2013
9.02
 1,104,670 8.97 9.11 8.97 400,000 830,530 -8.1
20/05/2013
8.97
 510,370 8.97 9.02 8.92 0 150,000 -2.8
17/05/2013
8.97
 408,850 8.92 9.02 8.92 0 1,000 -0.0
16/05/2013
8.92
 884,210 8.92 9.07 8.88 6,980 52,000 -0.8
15/05/2013
8.92
 357,570 8.88 8.92 8.83 189,100 1,000 3.5
14/05/2013
8.88
 436,380 8.83 8.88 8.73 81,000 36,780 0.8
13/05/2013
8.83
 249,070 8.83 8.92 8.83 16,120 127,600 -2.1
10/05/2013
8.83
 520,240 8.83 8.88 8.83 7,110 0 0.1
09/05/2013
8.83
 473,710 8.78 8.92 8.83 1,000 2,500 -0.0
08/05/2013
8.78
 449,640 8.97 8.97 8.78 13,400 0 0.2
07/05/2013
8.97
 679,310 9.07 9.11 8.92 9,300 170,000 -3.0
06/05/2013
9.07
 671,320 8.92 9.11 8.97 167,000 85,000 1.6
03/05/2013
8.92
 1,120,000 8.73 8.92 8.78 99,650 300,500 -3.7
02/05/2013
8.73
 371,770 8.78 8.83 8.73 10,220 48,010 -0.7
26/04/2013
8.78
 404,400 8.73 8.83 8.73 1,000 0 0.0
25/04/2013
8.73
 386,680 8.69 8.78 8.69 0 33,000 -0.6
24/04/2013
8.69
 680,410 8.73 8.83 8.69 8,860 0 0.2
23/04/2013
8.73
 607,130 8.64 8.83 8.69 130,000 40,500 1.6
22/04/2013
8.64
 1,511,270 8.78 8.83 8.64 33,800 100,000 -1.2
18/04/2013
8.78
 1,372,850 8.92 8.92 8.73 2,000 305,000 -5.6
17/04/2013
8.92
 1,117,050 8.88 8.97 8.88 20,800 342,550 -6.0
16/04/2013
8.88
 1,465,120 8.88 8.92 8.69 34,360 41,430 -0.1
15/04/2013
8.88
 2,221,500 9.16 9.21 8.88 34,740 0 0.7
12/04/2013
9.16
 1,074,450 9.21 9.40 9.07 20,500 100,000 -1.5

Chính sách bảo mật | Điều khoản sử dụng |