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)
25/06/2012
9.78
 215,760 9.97 10.02 9.78 10,000 0 0.2
22/06/2012
9.97
 331,940 10.02 10.07 9.97 260,510 14,000 5.2
21/06/2012
10.02
 221,100 9.93 10.02 9.93 116,470 10 2.4
20/06/2012
9.93
 275,890 9.93 10.02 9.93 25,340 0 0.5
19/06/2012
9.93
 221,170 10.12 10.16 9.93 3,365,499 3,337,009 0.6
18/06/2012
10.12
 487,750 10.16 10.26 10.02 8,920 218,320 -4.4
15/06/2012
10.16
 860,980 10.26 10.36 10.16 888,120 685,940 4.4
14/06/2012
10.26
 459,940 10.40 10.40 10.26 421,040 4,530 9.0
13/06/2012
10.40
 546,000 10.31 10.40 10.16 508,620 0 11.0
12/06/2012
10.31
 395,170 10.26 10.50 10.16 226,910 1,700 4.9
11/06/2012
10.26
 1,645,920 9.78 10.26 9.78 555,250 116,000 9.4
08/06/2012
9.78
 449,680 9.78 10.02 9.78 127,700 120,490 0.1
07/06/2012
9.78
 548,180 9.74 10.02 9.78 0 206,940 -4.3
06/06/2012
9.74
 178,690 9.50 9.74 9.54 24,000 31,780 -0.2
05/06/2012
9.50
 452,550 9.50 9.64 9.50 15,850 149,410 -2.7
04/06/2012
9.50
 876,750 9.78 9.78 9.45 25,250 440,740 -8.3
01/06/2012
9.78
 251,160 9.74 10.02 9.74 18,740 83,000 -1.3
31/05/2012
9.74
 289,030 9.88 9.97 9.69 65,510 67,460 -0.0
30/05/2012
9.88
 319,040 9.78 10.02 9.78 82,500 160,000 -1.6
29/05/2012
9.78
 617,310 9.97 9.97 9.74 4,100 356,380 -7.2
28/05/2012
9.97
 193,680 10.12 10.31 9.97 12,200 10,930 0.0
25/05/2012
10.12
 661,680 9.64 10.12 9.64 102,450 290,560 -4.0
24/05/2012
9.64
 439,160 9.93 9.93 9.59 3,000 38,000 -0.7
23/05/2012
9.93
 823,090 10.21 10.36 9.93 35,020 327,270 -6.1
22/05/2012
10.21
 315,560 10.50 10.50 10.16 1,900 0 0.0
21/05/2012
10.50
 754,880 10.26 10.55 10.21 42,000 285,860 -5.3
18/05/2012
10.26
 1,973,860 10.50 10.50 9.97 5,530 113,200 -2.3
17/05/2012
10.50
 795,510 10.59 10.74 10.40 200,080 586,000 -8.5
16/05/2012
10.59
 585,780 10.59 10.74 10.50 209,160 116,340 2.1
15/05/2012
10.59
 878,750 11.12 11.17 10.59 147,370 480,440 -7.5
14/05/2012
11.12
 2,665,900 10.74 11.26 10.83 149,600 47,450 2.4
11/05/2012
10.74
 1,286,970 10.74 10.98 10.69 172,050 53,350 2.7
10/05/2012
10.74
 812,360 10.69 10.98 10.59 72,620 62,210 0.2
09/05/2012
10.69
 280,840 10.74 10.83 10.69 82,870 10,000 1.6
08/05/2012
10.74
 1,055,940 10.55 11.02 10.50 263,720 12,290 5.7
07/05/2012
10.55
 575,380 10.45 10.59 10.45 197,720 0 4.4
04/05/2012
10.45
 708,910 10.36 10.59 10.36 164,650 40 3.6
03/05/2012
10.36
 290,160 10.50 10.50 10.36 106,520 3,000 2.3
02/05/2012
10.50
 538,310 10.55 10.55 10.40 273,660 22,660 5.5
27/04/2012
10.55
 701,600 10.50 10.59 10.40 70,180 33,170 0.8
26/04/2012
10.50
 534,860 10.64 10.69 10.50 66,770 153,000 -1.9
25/04/2012
10.64
 440,310 10.59 10.74 10.64 77,690 4,600 1.6
24/04/2012
10.59
 612,460 10.69 10.69 10.55 94,700 189,500 -2.1
23/04/2012
10.69
 289,090 10.78 10.83 10.69 71,720 25,980 1.0
20/04/2012
10.78
 437,840 10.69 10.88 10.69 109,180 5,500 2.3
19/04/2012
10.69
 707,910 10.78 10.88 10.64 267,180 166,120 2.3
18/04/2012
10.78
 974,900 10.88 10.98 10.78 83,240 96,950 -0.3
17/04/2012
10.88
 1,740,760 10.88 11.07 10.78 173,260 97,000 1.7
16/04/2012
10.88
 827,910 10.69 10.98 10.64 113,690 100,000 0.3
13/04/2012
10.69
 962,420 10.93 10.93 10.69 86,230 86,000 0.0
12/04/2012
10.93
 1,786,450 10.55 10.98 10.55 96,020 87,800 0.2
11/04/2012
10.55
 702,280 10.50 10.64 10.45 66,700 33,520 0.7
10/04/2012
10.50
 578,750 10.55 10.55 10.45 85,530 120,500 -0.8
09/04/2012
10.55
 394,750 10.45 10.64 10.50 91,200 500 2.0
06/04/2012
10.45
 850,080 10.50 10.64 10.45 2,000 8,000 -0.1
05/04/2012
10.50
 736,690 10.59 10.64 10.36 68,070 119,000 -1.1
04/04/2012
10.59
 442,910 10.83 10.98 10.59 80,180 0 1.8
03/04/2012
10.83
 644,120 10.50 10.83 10.50 75,300 0 1.7
30/03/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9.6 (Volume + 9.60%, Ratio=0.10)
30/03/2012
10.50
 1,888,480 10.02 10.50 10.31 371,210 7,260 8.0
29/03/2012
10.02
 869,890 10.16 10.31 9.87 151,450 18,240 3.6
28/03/2012
10.16
 640,640 10.05 10.27 9.98 200,690 33,500 4.6
27/03/2012
10.05
 1,253,900 10.05 10.42 9.94 544,500 22,000 14.6
26/03/2012
10.05
 3,953,870 9.57 10.05 10.02 583,310 33,140 15.0
23/03/2012
9.57
 1,275,730 9.46 9.68 9.50 456,250 47,540 10.6
22/03/2012
9.46
 635,250 9.46 9.61 9.39 86,480 84,550 0.0
21/03/2012
9.46
 727,310 9.43 9.68 9.46 339,760 238,970 2.6
20/03/2012
9.43
 539,210 9.24 9.46 9.24 244,650 155,000 2.3
19/03/2012
9.24
 436,650 9.06 9.35 8.95 174,650 110,200 1.6
16/03/2012
9.06
 2,023,710 9.50 9.57 9.06 147,000 1,630,180 -37.1
15/03/2012
9.50
 686,250 9.21 9.50 9.02 232,340 430,920 -4.9
14/03/2012
9.21
 703,670 9.09 9.32 8.84 311,200 364,630 -1.2
13/03/2012
9.09
 447,270 8.95 9.21 8.98 17,500 263,700 -6.1
12/03/2012
8.95
 864,880 9.39 9.39 8.95 3,100 506,520 -12.4
09/03/2012
9.39
 755,350 9.54 9.76 9.21 308,600 6,000 7.7
08/03/2012
9.54
 1,374,000 10.02 10.02 9.54 395,850 132,170 7.0
07/03/2012
10.02
 938,930 10.02 10.02 9.65 300,290 132,000 4.6
06/03/2012
10.02
 1,084,870 10.13 10.60 9.68 268,030 7,200 7.2
05/03/2012
10.13
 2,629,030 9.65 10.13 9.76 528,230 1,400 14.5
02/03/2012
9.65
 1,049,070 9.32 9.65 9.32 232,950 0 6.0
01/03/2012
9.32
 788,430 8.91 9.32 8.91 250,410 103,170 3.8
29/02/2012
8.91
 1,392,490 9.24 9.24 8.91 283,740 1,027,830 -18.2
28/02/2012
9.24
 834,560 9.28 9.50 9.13 66,660 7,500 1.5
27/02/2012
9.28
 700,700 9.09 9.35 9.09 370,370 2,380 9.3
24/02/2012
9.09
 518,480 9.28 9.35 9.09 165,940 1,500 4.2
23/02/2012
9.28
 691,220 9.21 9.32 9.09 234,860 1,900 5.9
22/02/2012
9.21
 739,030 9.06 9.28 9.06 148,620 30,200 2.9
21/02/2012
9.06
 481,440 9.02 9.21 8.91 170,800 15,390 3.8
20/02/2012
9.02
 1,076,470 8.62 9.02 8.84 461,600 0 11.2
17/02/2012
8.62
 207,090 8.47 8.62 8.47 60,770 7,200 1.2
16/02/2012
8.47
 316,300 8.43 8.54 8.36 228,500 0 5.2
15/02/2012
8.43
 219,740 8.65 8.65 8.43 62,770 0 1.4
14/02/2012
8.65
 451,040 8.40 8.65 8.32 146,550 0 3.3
13/02/2012
8.40
 517,940 8.84 8.84 8.40 88,240 86,520 0.1
10/02/2012
8.84
 401,230 9.13 9.13 8.76 175,420 32,910 3.4
09/02/2012
9.13
 192,800 9.17 9.28 9.02 60,770 0 1.5
08/02/2012
9.17
 587,450 8.95 9.17 8.84 161,780 6,100 3.8
07/02/2012
8.95
 275,360 8.54 8.95 8.47 172,760 40,000 3.2
06/02/2012
8.54
 241,780 8.98 8.98 8.54 153,830 0 3.7
03/02/2012
8.98
 541,300 8.98 9.39 8.98 461,770 0 11.6
02/02/2012
8.98
 585,640 8.58 8.98 8.69 290,190 0 7.0

Chính sách bảo mật | Điều khoản sử dụng |