Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.85
-0.15
(-0.43%)
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)
11/04/2013
9.21
 1,246,210 9.26 9.31 9.16 22,000 12,960 0.2
10/04/2013
9.26
 1,537,340 9.40 9.54 9.26 113,110 150,000 -0.7
09/04/2013
9.40
 1,196,470 9.50 9.50 9.40 0 404,400 -8.0
08/04/2013
9.50
 1,314,000 9.50 9.64 9.45 13,900 140,000 -2.5
05/04/2013
9.50
 1,293,510 9.54 9.54 9.40 206,500 10,490 3.9
04/04/2013
9.54
 2,442,380 9.45 9.69 9.40 845,890 192,000 13.1
03/04/2013
9.45
 2,332,800 9.54 9.78 9.35 562,680 474,000 1.8
02/04/2013
9.54
 7,467,840 9.11 9.74 9.16 2,264,290 408,000 36.9
01/04/2013
9.11
 1,465,880 8.97 9.11 8.88 35,910 606,000 -10.7
29/03/2013
8.97
 1,574,920 8.97 9.02 8.78 141,200 3,000 2.6
28/03/2013
8.97
 2,356,650 9.07 9.07 8.92 106,000 17,140 1.7
27/03/2013
9.07
 887,760 9.11 9.11 9.02 100,720 264,000 -3.1
26/03/2013
9.11
 1,531,810 9.07 9.26 9.11 102,000 152,600 -1.0
25/03/2013
9.07
 1,560,180 9.07 9.11 8.97 34,500 39,500 -0.1
22/03/2013
9.07
 2,934,160 9.16 9.26 8.97 36,700 1,000 0.7
21/03/2013
9.16
 2,565,290 9.26 9.35 9.16 10,000 69,990 -1.2
20/03/2013
9.26
 3,396,540 9.26 9.31 9.11 5,400 951,200 -18.3
19/03/2013
9.26
 1,304,850 9.50 9.50 9.26 900 13,590 -0.2
18/03/2013
9.50
 1,244,790 9.07 9.54 9.31 3,000 226,510 -4.4
15/03/2013
9.07
 17,309,950 9.07 9.35 9.07 752,480 16,744,760 -305.2
14/03/2013
9.07
 5,217,320 9.31 9.31 8.97 163,000 5,000,750 -91.9
13/03/2013
9.31
 1,442,410 9.35 9.54 9.26 38,970 500,010 -9.0
12/03/2013
9.35
 788,400 9.45 9.45 9.21 1,000 152,500 -3.0
11/03/2013
9.45
 972,860 9.26 9.64 9.31 31,050 602,500 -11.3
08/03/2013
9.26
 1,051,530 9.02 9.31 9.07 57,800 700,000 -12.4
07/03/2013
9.02
 1,253,400 8.97 9.31 8.88 21,500 848,980 -15.7
06/03/2013
8.97
 898,730 8.88 9.07 8.92 77,800 664,000 -11.0
05/03/2013
8.88
 1,249,550 9.16 9.16 8.78 21,700 354,240 -6.2
04/03/2013
9.16
 1,034,400 9.69 9.69 9.16 47,010 695,280 -12.7
01/03/2013
9.69
 1,126,250 9.54 9.88 9.64 261,770 731,390 -9.5
28/02/2013
9.54
 2,846,940 10.07 10.12 9.54 21,900 2,759,660 -55.8
27/02/2013
10.07
 790,150 9.78 10.21 9.83 91,600 494,850 -8.5
26/02/2013
9.78
 1,472,580 10.50 10.50 9.78 3,020 877,830 -18.4
25/02/2013
10.50
 609,200 10.69 10.78 10.36 25,040 244,020 -4.9
22/02/2013
10.69
 552,820 10.83 10.93 10.69 21,260 118,020 -2.2
21/02/2013
10.83
 250,660 11.07 11.12 10.83 28,000 57,000 -0.7
20/02/2013
11.07
 796,150 11.07 11.07 10.83 214,580 16,360 4.6
19/02/2013
11.07
 1,032,760 11.21 11.21 10.88 347,620 55,200 6.8
18/02/2013
11.21
 285,890 11.31 11.41 11.21 36,460 40,570 -0.1
08/02/2013
11.31
 423,540 11.17 11.31 11.21 221,940 0 5.2
07/02/2013
11.17
 261,460 11.17 11.21 11.12 58,160 58,330 -0.0
06/02/2013
11.17
 788,620 10.88 11.17 11.07 648,740 26,350 14.5
05/02/2013
10.88
 228,640 10.98 10.98 10.78 40,400 148,150 -2.5
04/02/2013
10.98
 252,500 11.17 11.21 10.98 129,530 0 3.0
01/02/2013
11.17
 677,210 10.98 11.17 10.78 513,680 12,980 11.6
31/01/2013
10.98
 974,180 11.17 11.17 10.93 660,470 114,980 12.6
30/01/2013
11.17
 1,153,000 11.21 11.26 11.12 925,530 0 21.7
29/01/2013
11.21
 954,260 10.93 11.21 10.64 810,120 188,600 14.5
28/01/2013
10.93
 796,030 10.78 11.12 10.88 52,090 35,370 0.4
25/01/2013
10.78
 1,073,500 10.12 10.78 10.26 921,400 51,090 19.4
24/01/2013
10.12
 187,140 9.97 10.21 9.93 75,000 500 1.6
23/01/2013
9.97
 307,960 10.02 10.26 9.93 136,950 21,600 2.4
22/01/2013
10.02
 290,790 10.21 10.26 10.02 93,000 4,240 1.9
21/01/2013
10.21
 257,050 10.45 10.45 10.21 103,000 100,500 0.1
18/01/2013
10.45
 400,750 10.59 10.59 10.40 207,100 11,500 4.3
17/01/2013
10.59
 205,190 10.74 10.83 10.55 73,600 500 1.6
16/01/2013
10.74
 323,980 10.69 10.98 10.69 56,300 1,230 1.3
15/01/2013
10.69
 473,080 10.55 10.69 10.36 203,910 42,000 3.6
14/01/2013
10.55
 384,230 10.64 10.64 10.36 139,600 0 3.1
11/01/2013
10.64
 870,080 10.88 11.07 10.64 231,400 211,880 0.4
10/01/2013
10.88
 1,530,930 10.50 10.88 10.26 1,058,950 53,000 22.5
09/01/2013
10.50
 1,476,400 10.16 10.50 10.12 981,370 15,000 21.2
08/01/2013
10.16
 756,690 10.07 10.16 9.97 185,020 124,500 1.3
07/01/2013
10.07
 1,796,680 10.02 10.26 9.97 1,225,120 66,000 24.5
04/01/2013
10.02
 627,400 9.97 10.16 9.83 216,520 0 4.5
03/01/2013
9.97
 935,770 10.07 10.07 9.78 518,010 20,340 10.4
02/01/2013
10.07
 885,890 9.88 10.07 9.74 212,770 117,690 2.0
28/12/2012
9.88
 1,621,810 9.69 9.93 9.59 216,900 200,000 0.4
27/12/2012
9.69
 2,588,200 9.69 9.97 9.69 159,370 55,250 2.1
26/12/2012
9.69
 3,165,690 9.35 9.78 9.31 755,430 0 15.1
25/12/2012
9.35
 2,648,700 9.02 9.45 9.07 1,162,710 1,000 22.4
24/12/2012
9.02
 2,016,560 9.26 9.26 8.97 10,000 0 0.2
21/12/2012
9.26
 6,004,380 8.83 9.26 8.83 310,090 4,361,010 -76.6
20/12/2012
8.83
 2,640,050 8.45 8.83 8.59 2,812,630 11,269,040 -151.3
19/12/2012
8.45
 7,534,040 8.83 8.83 8.40 914,900 7,454,790 -116.3
18/12/2012
8.83
 133,350 9.26 9.26 8.83 40,000 50,000 -0.2
17/12/2012
9.26
 316,550 9.74 9.74 9.26 0 310,090 -6.0
14/12/2012
9.74
 210,880 9.69 9.97 9.74 90,000 161,000 -1.5
13/12/2012
9.69
 536,730 9.50 9.69 9.45 175,920 60,000 2.3
12/12/2012
9.50
 311,000 9.45 9.54 9.40 106,050 0 2.1
11/12/2012
9.45
 568,110 9.31 9.45 9.21 485,350 33,000 8.9
10/12/2012
9.31
 303,170 9.26 9.40 9.26 0 100,300 -2.0
07/12/2012
9.26
 639,750 9.11 9.40 9.16 466,460 246,130 4.3
06/12/2012
9.11
 256,780 9.07 9.16 9.07 1,000 200 0.0
05/12/2012
9.07
 243,500 9.02 9.21 9.02 3,000 23,250 -0.4
04/12/2012
9.02
 129,250 9.16 9.16 8.92 65,600 15,120 1.0
03/12/2012
9.16
 217,180 8.78 9.16 8.69 173,950 20,000 3.0
30/11/2012
8.78
 146,080 8.78 8.83 8.78 0 118,000 -2.2
29/11/2012
8.78
 68,770 8.73 8.83 8.69 200 17,950 -0.3
28/11/2012
8.73
 59,850 8.73 8.78 8.69 3,050 13,000 -0.2
27/11/2012
8.73
 118,230 8.73 8.73 8.69 0 21,480 -0.4
26/11/2012
8.73
 68,210 8.97 8.97 8.69 0 6,260 -0.1
23/11/2012
8.97
 262,050 9.02 9.07 8.92 0 55,400 -1.0
22/11/2012
9.02
 57,350 9.02 9.02 8.92 100 740 -0.0
21/11/2012
9.02
 356,010 8.88 9.11 8.88 156,100 0 3.0
20/11/2012
8.88
 40,960 8.83 8.97 8.69 3,500 0 0.1
19/11/2012
8.83
 107,960 9.02 9.02 8.83 2,000 920 0.0
16/11/2012
9.02
 57,540 9.16 9.16 8.88 360 17,200 -0.3
15/11/2012
9.16
 568,110 9.07 9.26 8.97 0 3,500 -0.1
14/11/2012
9.07
 743,050 8.73 9.07 8.69 3,880 6,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |