Ngân hàng TMCP Công Thương Việt Nam (ctg)

35
1
(2.94%)
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
(2024-10-21) 		-2.15 -6.06% 125,801,000 7,616,050 263.8
33.10
35.90
34
2 tháng
(2024-09-23) 		-2.55 -7.10% 293,307,000 3,639,450 121.0
33.10
37
34
3 tháng
(2024-08-22) 		-1.25 -3.61% 464,950,200 13,872,550 477.7
33.10
37
34
6 tháng
(2024-05-24) 		0.85 2.62% 972,074,800 -11,935,611 -335.5
30.15
37
34
12 tháng
(2023-11-27) 		7.04 26.75% 1,939,252,600 -33,568,965 -1,040.5
26.05
37
34
24 tháng
(2022-12-01) 		9.95 42.51% 2,982,190,600 -53,755,483 -1,585.9
23.31
37
34
36 tháng
(2021-12-06) 		5.31 18.93% 4,564,862,200 56,635,230 1,370.0
17.72
37
34
60 tháng
(2019-12-17) 		19.84 146.82% 9,474,519,330 -91,410,100 -5,132.0
11.48
37
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
31.60
 11,925,100 32.45 32.50 31.30 869,100 1,409,000 -17.2
30/01/2024
32.20
 3,741,900 32.35 32.45 32.05 678,700 438,000 7.7
29/01/2024
32.30
 5,875,800 32.10 32.75 32 1,263,000 294,000 31.5
26/01/2024
32.10
 3,676,400 32.10 32.25 31.95 1,045,700 1,733,400 -22.1
25/01/2024
32.05
 5,164,700 32 32.10 31.60 1,091,000 822,800 8.6
24/01/2024
32
 4,997,700 31.95 32.40 31.90 717,900 484,500 7.5
23/01/2024
32.20
 9,136,000 32.65 32.80 31.90 1,321,600 1,228,600 3.0
22/01/2024
32.65
 8,679,800 32.55 32.65 31.95 1,170,200 618,100 17.9
19/01/2024
32.60
 14,108,300 31.70 32.60 31.45 915,600 972,200 -1.8
18/01/2024
31.50
 8,842,000 31.15 31.60 30.90 854,000 755,500 3.1
17/01/2024
31.15
 6,739,800 31.05 31.50 31 550,500 1,227,000 -21.1
16/01/2024
31.40
 7,442,400 31.05 31.40 30.80 621,100 195,400 13.3
15/01/2024
31.40
 6,951,700 31.55 31.70 31 2,267,200 248,400 63.4
12/01/2024
31.50
 17,184,500 30.80 31.85 30.60 3,515,000 1,839,600 53.0
11/01/2024
31
 9,746,100 31.10 31.50 30.40 991,900 319,000 20.8
10/01/2024
31
 13,924,900 30 31.15 29.85 2,716,800 614,400 64.0
09/01/2024
30
 14,351,600 29.60 30.15 29.30 1,055,400 2,273,100 -36.5
08/01/2024
29.55
 12,113,500 29.50 29.80 29.05 1,381,100 1,455,100 -2.2
05/01/2024
29
 8,765,200 28.75 29.15 28.70 1,915,100 1,906,600 0.3
04/01/2024
28.60
 14,693,100 27.65 29.50 27.55 2,410,600 964,700 41.9
03/01/2024
27.60
 3,123,600 27.20 27.60 27.05 105,600 314,700 -5.7
02/01/2024
27.20
 3,300,000 27.15 27.25 27.05 256,600 398,800 -3.9
29/12/2023
27.10
 4,655,000 27.10 27.35 27.10 1,285,100 727,400 15.2
28/12/2023
27.10
 2,983,700 26.85 27.10 26.75 883,200 387,200 13.4
27/12/2023
26.85
 3,008,900 26.80 26.90 26.75 1,323,800 853,300 12.6
26/12/2023
26.80
 3,247,900 26.90 26.95 26.80 1,656,000 746,300 24.5
25/12/2023
26.90
 4,083,500 26.45 26.90 26.50 1,740,700 783,200 25.6
22/12/2023
26.45
 2,169,200 26.55 26.60 26.35 578,900 921,400 -9.0
21/12/2023
26.55
 2,581,300 26.55 26.60 26.25 1,267,800 1,067,500 5.3
20/12/2023
26.55
 2,388,300 26.50 26.60 26.20 821,100 671,700 4.0
19/12/2023
26.50
 2,308,300 26.05 26.50 25.95 204,900 657,300 -11.7
18/12/2023
26.05
 3,836,500 26.70 26.70 26.05 112,000 2,017,800 -50.0
15/12/2023
26.70
 3,969,300 26.75 26.85 26.35 77,200 1,833,200 -46.6
14/12/2023
26.75
 3,873,600 26.75 26.95 26.45 314,300 2,120,200 -48.0
13/12/2023
26.75
 3,629,800 27 27.35 26.70 87,200 484,500 -10.7
12/12/2023
27
 3,346,200 26.85 27 26.70 864,500 559,900 8.2
11/12/2023
26.85
 2,203,100 26.90 27.05 26.70 43,300 98,100 -1.5
08/12/2023
26.90
 3,718,900 26.90 27.10 26.70 379,800 902,100 -14.0
07/12/2023
26.90
 5,656,600 26.65 27.10 26.55 558,800 953,000 -10.5
06/12/2023
26.65
 3,205,700 26.50 26.70 26.50 217,800 344,700 -3.4
05/12/2023
26.50
 2,549,300 26.55 26.70 26.50 65,300 591,700 -14.0
04/12/2023
26.55
 7,638,100 26.30 26.60 26.25 740,400 743,400 -0.0
01/12/2023
26.30
 1,962,600 26.30 26.45 26 161,600 176,600 -0.4
30/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11.7415 (Volume + 11.74%, Ratio=0.12)
30/11/2023
26.30
 2,651,700 26.31 26.70 26.15 67,400 1,256,900 -31.4
29/11/2023
26.31
 2,549,800 26.22 26.45 26.13 558,900 370,100 5.6
28/11/2023
26.22
 2,068,800 26.31 26.31 25.82 504,300 508,700 -0.1
27/11/2023
26.31
 1,431,700 26.49 26.53 26.04 74,800 180,500 -3.1
24/11/2023
26.49
 3,088,400 26.13 26.49 25.68 1,460,900 33,800 41.6
23/11/2023
26.13
 1,913,600 26.49 26.62 26.13 94,200 364,900 -8.0
22/11/2023
26.49
 1,850,000 26.31 26.58 26.27 314,500 317,900 -0.1
21/11/2023
26.31
 1,837,700 26.45 26.71 26.31 224,600 80,400 4.3
20/11/2023
26.45
 2,168,700 26.58 26.62 26.04 374,400 353,700 0.6
17/11/2023
26.58
 4,281,100 27.07 27.12 26.36 1,128,300 592,900 16.1
16/11/2023
27.07
 2,244,100 27.03 27.12 26.76 0 0 0
15/11/2023
27.03
 5,373,200 26.67 27.38 26.94 1,294,100 507,500 23.9
14/11/2023
26.67
 3,732,500 26.31 26.94 26.49 703,600 416,106 8.6
13/11/2023
26.31
 3,129,500 26.31 26.45 26.13 1,799,400 761,100 30.6
10/11/2023
26.31
 3,477,700 26.40 26.40 25.91 537,500 1,061,800 -15.2
09/11/2023
26.40
 4,606,900 26.18 26.62 26.13 1,467,200 465,100 29.6
08/11/2023
26.18
 2,934,800 25.55 26.18 25.28 322,500 210,600 3.3
07/11/2023
25.55
 2,277,600 25.55 25.68 25.33 328,400 402,800 -2.1
06/11/2023
25.55
 2,337,400 25.06 25.68 25.37 1,321,200 330,900 28.3
03/11/2023
25.06
 3,559,600 25.28 25.46 25.06 158,700 515,900 -10.1
02/11/2023
25.28
 2,371,900 24.52 25.51 24.70 563,000 874,600 -8.7
01/11/2023
24.52
 3,039,100 24.79 24.88 24.43 379,400 1,277,500 -24.7
31/10/2023
24.79
 2,833,300 24.74 25.06 24.70 921,100 321,000 16.7
30/10/2023
24.74
 1,730,500 25.24 25.24 24.74 374,800 566,300 -5.4
27/10/2023
25.24
 2,901,000 25.37 25.46 24.83 143,500 1,842,400 -47.5
26/10/2023
25.37
 5,974,000 25.95 25.95 24.66 1,670,300 383,200 36.0
25/10/2023
25.95
 1,749,000 26.40 26.40 25.91 26,200 522,700 -14.6
24/10/2023
26.40
 2,467,900 26.22 26.40 26.00 706,700 1,067,500 -10.6
23/10/2023
26.22
 1,587,400 26.31 26.31 25.77 203,400 370,900 -4.8
20/10/2023
26.31
 3,602,000 25.59 26.62 24.97 1,060,100 812,700 8.0
19/10/2023
25.59
 1,810,200 25.37 25.59 25.06 276,600 289,600 -0.4
18/10/2023
25.37
 2,125,400 25.59 25.77 25.10 265,500 283,300 -0.5
17/10/2023
25.59
 1,650,400 25.77 26.09 25.59 489,700 310,000 5.2
16/10/2023
25.77
 2,025,200 26.22 26.22 25.77 82,500 84,300 -0.0
13/10/2023
26.22
 1,457,500 26.49 26.49 25.95 1,500 124,800 -3.6
12/10/2023
26.49
 2,092,400 26.40 26.62 26.27 288,400 401,200 -3.3
11/10/2023
26.40
 1,759,400 26.22 26.40 26.00 319,700 144,300 5.1
10/10/2023
26.22
 2,970,400 26.09 26.45 26.13 325,100 270,600 1.6
09/10/2023
26.09
 1,901,900 25.68 26.13 25.64 57,600 83,200 -0.7
06/10/2023
25.68
 3,154,500 25.15 25.73 24.92 493,900 31,700 13.1
05/10/2023
25.15
 4,884,500 25.86 26.09 25.15 58,600 1,464,700 -40.3
04/10/2023
25.86
 3,077,200 26.04 26.04 25.59 54,400 1,655,700 -46.3
03/10/2023
26.04
 7,705,100 26.80 26.80 25.73 310,900 2,105,400 -52.0
02/10/2023
26.80
 5,334,700 26.89 27.16 25.01 253,000 178,900 2.2
29/09/2023
26.89
 5,350,700 27.61 27.79 26.89 422,800 3,365,500 -89.2
28/09/2023
27.61
 7,874,400 27.74 27.74 25.82 138,600 2,155,100 -60.9
27/09/2023
27.74
 3,648,100 27.12 27.74 26.85 553,300 197,900 10.9
26/09/2023
27.12
 5,255,800 26.67 27.61 26.62 895,000 760,200 4.1
25/09/2023
26.67
 6,721,400 28.32 28.37 26.67 787,900 1,101,700 -9.3
22/09/2023
28.32
 8,222,000 28.37 28.41 27.74 554,800 265,100 9.1
21/09/2023
28.37
 5,997,300 28.68 28.77 28.37 255,100 1,078,400 -26.2
20/09/2023
28.68
 6,669,400 28.73 28.95 28.41 1,642,600 2,683,500 -33.3
19/09/2023
28.73
 4,883,200 28.68 28.86 28.23 1,154,200 511,000 20.6
18/09/2023
28.68
 8,699,100 29.31 29.31 28.46 0 0 0
15/09/2023
29.31
 6,484,800 29.71 29.98 29.22 1,405,500 1,049,000 11.5
14/09/2023
29.71
 14,125,200 29.13 30.11 29.31 278,400 692,900 -13.8
13/09/2023
29.13
 7,999,400 28.91 29.31 28.59 288,400 1,632,900 -43.6

Chính sách bảo mật | Điều khoản sử dụng |