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)
13/11/2012
8.73
 142,040 9.07 9.07 8.73 800 0 0.0
12/11/2012
9.07
 518,430 9.07 9.16 8.97 123,140 50,800 1.4
09/11/2012
9.07
 703,630 8.78 9.07 8.49 6,700 12,000 -0.1
08/11/2012
8.78
 605,310 8.45 8.78 8.35 383,670 55,500 6.0
07/11/2012
8.45
 847,790 8.06 8.45 8.06 621,590 236,500 6.7
06/11/2012
8.06
 61,920 8.16 8.16 8.02 22,100 33,930 -0.2
05/11/2012
8.16
 291,310 8.02 8.21 7.97 107,550 14,400 1.6
02/11/2012
8.02
 479,030 8.16 8.16 7.78 0 0 0
01/11/2012
8.16
 167,150 8.16 8.21 8.11 0 0 0
31/10/2012
8.16
 131,060 8.11 8.16 8.06 1,010 0 0.0
30/10/2012
8.11
 76,040 8.16 8.16 8.11 210 0 0.0
29/10/2012
8.16
 71,810 8.16 8.21 8.11 2,650 0 0.0
26/10/2012
8.16
 155,100 8.21 8.21 8.16 48,660 0 0.8
25/10/2012
8.21
 83,370 8.26 8.26 8.11 0 0 0
24/10/2012
8.26
 190,790 8.26 8.35 8.21 87,080 0 1.5
23/10/2012
8.26
 260,140 8.26 8.35 8.26 71,590 15,000 1.0
22/10/2012
8.26
 737,460 8.02 8.26 8.02 71,580 0 1.2
19/10/2012
8.02
 300,960 8.21 8.26 7.97 72,180 112,000 -0.7
18/10/2012
8.21
 352,120 8.06 8.21 8.06 269,790 7,500 4.5
17/10/2012
8.06
 235,120 8.35 8.35 8.06 110,380 181,630 -1.2
16/10/2012
8.35
 841,970 8.06 8.35 8.06 638,470 215,370 7.3
15/10/2012
8.06
 222,130 8.11 8.11 8.02 103,210 140,950 -0.6
12/10/2012
8.11
 107,720 8.11 8.11 8.06 162,370 124,580 0.6
11/10/2012
8.11
 424,720 8.11 8.26 8.11 62,400 141,250 -1.3
10/10/2012
8.11
 163,970 8.11 8.16 8.06 203,820 229,000 -0.4
09/10/2012
8.11
 430,120 8.16 8.16 8.06 431,160 373,690 1.0
08/10/2012
8.16
 570,680 8.02 8.16 8.06 426,290 160,000 4.5
05/10/2012
8.02
 658,440 8.02 8.06 7.97 306,040 218,120 1.5
04/10/2012
8.02
 427,630 8.06 8.06 8.02 0 210,000 -3.5
03/10/2012
8.06
 451,160 8.02 8.06 7.97 0 193,300 -3.3
02/10/2012
8.02
 134,500 8.16 8.26 8.02 0 21,760 -0.4
01/10/2012
8.16
 112,820 8.40 8.40 8.11 12,000 2,110 0.2
28/09/2012
8.40
 259,830 8.49 8.49 8.30 18,610 162,380 -2.5
27/09/2012
8.49
 237,630 8.64 8.64 8.49 94,940 289,030 -3.5
26/09/2012
8.64
 334,470 8.54 8.64 8.54 213,610 276,680 -1.1
25/09/2012
8.54
 119,970 8.54 8.64 8.54 0 75,460 -1.4
24/09/2012
8.54
 137,930 8.73 8.73 8.45 0 58,240 -1.0
21/09/2012
8.73
 866,180 8.54 8.83 8.59 511,870 803,570 -5.3
20/09/2012
8.54
 429,580 8.88 8.88 8.49 1,200 207,220 -3.7
19/09/2012
8.88
 488,920 9.11 9.11 8.83 0 363,210 -6.8
18/09/2012
9.11
 142,980 9.45 9.54 9.11 0 74,650 -1.4
17/09/2012
9.45
 383,360 9.40 9.69 9.35 70 169,140 -3.4
14/09/2012
9.40
 750,200 8.97 9.40 9.16 416,350 0 8.1
13/09/2012
8.97
 221,120 8.97 9.07 8.88 74,660 300 1.4
12/09/2012
8.97
 223,650 8.97 9.11 8.97 133,400 0 2.5
11/09/2012
8.97
 138,760 8.88 9.07 8.73 93,270 37,510 1.0
10/09/2012
8.88
 941,750 9.31 9.31 8.88 134,660 745,190 -11.5
07/09/2012
9.31
 158,750 9.31 9.35 9.26 74,660 162,060 -1.7
06/09/2012
9.31
 124,450 9.31 9.31 9.21 75,150 0 1.5
05/09/2012
9.31
 322,860 9.26 9.40 9.16 132,460 90,130 0.8
04/09/2012
9.26
 48,830 9.11 9.35 9.16 22,970 5,000 0.3
31/08/2012
9.11
 430,290 9.21 9.31 9.11 259,300 372,220 -2.2
30/08/2012
9.21
 165,570 9.11 9.31 9.07 45,630 131,740 -1.7
29/08/2012
9.11
 276,880 9.07 9.40 9.11 1,000 194,540 -3.7
28/08/2012
9.07
 247,370 9.31 9.31 9.02 35,770 168,070 -2.5
27/08/2012
9.31
 593,040 9.78 9.78 9.31 20,000 328,390 -6.1
24/08/2012
9.78
 525,270 9.40 9.83 8.97 6,000 169,600 -3.3
23/08/2012
9.40
 605,850 9.88 9.88 9.40 0 59,960 -1.2
22/08/2012
9.88
 631,740 9.88 10.02 9.64 111,700 412,220 -6.2
21/08/2012
9.88
 634,940 10.36 10.36 9.88 102,990 69,000 0.7
20/08/2012
10.36
 368,780 10.26 10.36 10.21 305,200 0 6.6
17/08/2012
10.26
 431,320 10.16 10.26 10.21 209,000 23,000 4.0
16/08/2012
10.16
 398,610 10.12 10.21 10.12 100,000 74,600 0.5
15/08/2012
10.12
 685,800 10.07 10.12 10.02 10,000 211,830 -4.3
14/08/2012
10.07
 291,990 10.12 10.16 10.07 100,500 211,260 -2.3
13/08/2012
10.12
 200,830 10.12 10.16 10.07 97,100 0 2.1
10/08/2012
10.12
 292,450 10.16 10.16 9.97 50,500 92,120 -0.0
09/08/2012
10.16
 347,470 9.93 10.16 9.93 0 74,620 -1.6
08/08/2012
9.93
 44,380 9.88 9.97 9.93 33,160 0 0.7
07/08/2012
9.88
 247,070 9.88 10.02 9.88 51,000 5,000 1.0
06/08/2012
9.88
 132,500 9.88 9.88 9.83 600 64,750 -1.3
03/08/2012
9.88
 65,970 9.93 9.97 9.88 30,990 18,000 0.3
02/08/2012
9.93
 128,670 9.83 9.97 9.88 500 6,480 -0.1
01/08/2012
9.83
 178,350 9.93 9.93 9.83 13,000 83,330 -1.5
31/07/2012
9.93
 182,030 9.83 9.97 9.83 55,000 9,000 1.0
30/07/2012
9.83
 87,680 9.83 9.83 9.78 6,600 0 0.1
27/07/2012
9.83
 231,050 9.83 9.93 9.83 51,000 0 1.1
26/07/2012
9.83
 129,260 9.78 9.93 9.78 1,000 0 0.0
25/07/2012
9.78
 92,390 9.78 9.88 9.69 2,750 0 0.1
24/07/2012
9.78
 105,640 9.93 9.93 9.78 0 13,300 -0.3
23/07/2012
9.93
 192,080 9.93 9.97 9.83 0 26,810 -0.6
20/07/2012
9.93
 382,370 10.36 10.40 9.93 1,000 174,240 -3.6
19/07/2012
10.36
 485,870 10.26 10.36 10.16 6,000 74,640 -1.5
18/07/2012
10.26
 451,600 10.12 10.31 10.02 6,730 5,030 0.0
17/07/2012
10.12
 488,080 10.12 10.16 9.88 59,720 91,850 -0.7
16/07/2012
10.12
 478,410 9.83 10.12 9.78 108,010 10,700 2.0
13/07/2012
9.83
 238,200 9.69 9.93 9.69 950 0 0.0
12/07/2012
9.69
 288,260 9.59 9.69 9.54 5,290 0 0.1
11/07/2012
9.59
 779,730 9.45 9.59 9.45 27,910 41,490 -0.3
10/07/2012
9.45
 563,870 9.54 9.54 9.45 39,100 311,140 -5.4
09/07/2012
9.54
 270,750 9.54 9.59 9.50 38,690 0 0.8
06/07/2012
9.54
 123,690 9.50 9.59 9.50 0 0 0
05/07/2012
9.50
 84,710 9.50 9.54 9.45 1,000 70 0.0
04/07/2012
9.50
 77,410 9.50 9.59 9.50 0 2,590 -0.1
03/07/2012
9.50
 325,610 9.54 9.59 9.45 0 10,000 -0.2
02/07/2012
9.54
 181,190 9.59 9.64 9.54 24,430 0 0.5
29/06/2012
9.59
 200,100 9.59 9.69 9.59 36,090 0 0.7
28/06/2012
9.59
 165,970 9.59 9.64 9.54 0 42,980 -0.9
27/06/2012
9.59
 379,230 9.64 9.78 9.59 6,900 140,570 -2.7
26/06/2012
9.64
 456,890 9.78 9.78 9.64 7,100 141,700 -2.7

Chính sách bảo mật | Điều khoản sử dụng |