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)
01/02/2012
8.58
 314,370 8.47 8.58 8.14 180,740 0 4.1
31/01/2012
8.47
 276,260 8.73 8.80 8.43 60,810 102,060 -1.0
30/01/2012
8.73
 206,400 8.47 8.73 8.40 75,410 40,100 0.8
20/01/2012
8.47
 391,390 8.51 8.80 8.10 81,610 0 1.9
19/01/2012
8.51
 329,010 8.10 8.51 8.10 225,450 22,000 4.7
18/01/2012
8.10
 135,260 7.95 8.17 7.99 86,540 0 1.9
17/01/2012
7.95
 546,790 7.59 7.95 7.73 444,150 900 9.5
16/01/2012
7.59
 233,990 7.55 7.84 7.55 23,300 14,810 0.2
13/01/2012
7.55
 534,240 7.22 7.55 7.40 468,930 0 9.6
12/01/2012
7.22
 743,880 6.89 7.22 6.89 251,750 50,000 3.9
11/01/2012
6.89
 114,740 6.89 7.07 6.89 23,500 0 0.4
10/01/2012
6.89
 287,390 6.66 6.96 6.66 172,710 15,090 2.9
09/01/2012
6.66
 109,050 6.63 6.74 6.48 28,270 300 0.5
06/01/2012
6.63
 330,690 6.52 6.70 6.52 143,700 0 2.6
05/01/2012
6.52
 194,610 6.55 6.55 6.44 166,250 0 2.9
04/01/2012
6.55
 294,380 6.26 6.55 6.26 180,900 0 3.2
03/01/2012
6.26
 147,320 6.52 6.63 6.26 0 121,520 -2.1
30/12/2011
6.52
 504,850 6.33 6.63 6.41 420,760 59,240 6.4
29/12/2011
6.33
 162,450 6.41 6.52 6.30 67,760 0 1.2
28/12/2011
6.41
 399,920 6.11 6.41 6.19 261,190 50,000 3.7
27/12/2011
6.11
 532,960 6.15 6.15 6.08 61,420 71,800 -0.2
26/12/2011
6.15
 200,830 6.11 6.26 6.08 0 0 0
23/12/2011
6.11
 381,970 6.04 6.19 6.00 3,000 71,640 -1.1
22/12/2011
6.04
 1,029,030 6.30 6.30 6.04 700 693,950 -11.5
21/12/2011
6.30
 470,090 6.37 6.41 6.26 164,810 410,100 -4.2
20/12/2011
6.37
 300,270 6.44 6.59 6.37 0 0 0
19/12/2011
6.44
 678,020 6.15 6.44 6.19 510 374,600 -6.4
16/12/2011
6.15
 794,370 5.93 6.22 6.04 337,160 863,950 -8.8
15/12/2011
5.93
 639,760 6.19 6.19 5.89 2,500 538,950 -8.7
14/12/2011
6.19
 754,590 6.37 6.41 6.08 7,200 645,950 -10.8
13/12/2011
6.37
 765,880 6.66 6.66 6.33 0 680,570 -12.0
12/12/2011
6.66
 291,080 6.96 6.96 6.63 5,300 219,590 -3.9
09/12/2011
6.96
 244,220 7.00 7.07 6.96 3,000 120,000 -2.2
08/12/2011
7.00
 604,470 7.22 7.22 6.96 20,000 491,970 -9.0
07/12/2011
7.22
 164,040 7.44 7.44 7.22 84,300 100,040 -0.3
06/12/2011
7.44
 337,210 7.29 7.51 7.33 249,890 25,500 4.5
05/12/2011
7.29
 207,660 7.07 7.33 7.07 40,000 180,260 -2.8
02/12/2011
7.07
 204,510 7.03 7.18 7.00 20,100 120,000 -1.9
01/12/2011
7.03
 234,470 7.29 7.29 6.96 4,800 179,680 -3.3
30/11/2011
7.29
 331,300 7.66 7.66 7.29 24,000 285,130 -5.2
29/11/2011: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
29/11/2011
7.66
 122,550 7.49 7.81 7.62 5,300 50,620 -0.9
28/11/2011
7.49
 349,390 7.55 7.65 7.49 1,400 263,180 -5.9
25/11/2011
7.55
 223,120 7.59 7.62 7.52 0 134,420 -3.0
24/11/2011
7.59
 114,180 7.82 7.85 7.59 200 52,530 -1.2
23/11/2011
7.82
 333,130 7.45 7.82 7.69 224,220 0 5.2
22/11/2011
7.45
 483,510 7.45 7.55 7.45 82,180 450,000 -8.2
21/11/2011
7.45
 289,180 7.52 7.52 7.39 0 260,980 -5.8
18/11/2011
7.52
 234,340 7.55 7.59 7.42 1,200 185,960 -4.1
17/11/2011
7.55
 477,870 7.49 7.65 7.52 137,970 436,940 -6.8
16/11/2011
7.49
 191,030 7.45 7.69 7.42 60,510 205,290 -3.2
15/11/2011
7.45
 99,550 7.42 7.65 7.42 60,500 30,000 0.7
14/11/2011
7.42
 236,000 7.59 7.59 7.39 60,600 171,260 -2.5
11/11/2011
7.59
 210,610 7.59 7.69 7.59 0 116,040 -2.6
10/11/2011
7.59
 91,590 7.65 7.65 7.52 0 50,000 -1.1
09/11/2011
7.65
 311,260 7.65 7.65 7.59 10,000 255,050 -5.6
08/11/2011
7.65
 281,740 7.72 7.72 7.59 0 188,340 -4.3
07/11/2011
7.72
 111,440 7.92 8.02 7.72 9,190 36,800 -0.6
04/11/2011
7.92
 35,370 7.99 8.02 7.92 0 0 0
03/11/2011
7.99
 112,610 8.06 8.06 7.96 0 10,510 -0.3
02/11/2011
8.06
 244,880 8.06 8.19 7.92 44,130 33,800 0.3
01/11/2011
8.06
 126,750 8.09 8.16 7.99 100 13,800 -0.3
31/10/2011
8.09
 128,220 8.26 8.42 8.09 0 89,980 -2.2
28/10/2011
8.26
 120,320 8.39 8.46 8.19 5,600 1,680 0.1
27/10/2011
8.39
 388,140 8.02 8.39 8.12 310,550 76,060 5.8
26/10/2011
8.02
 277,110 7.72 8.02 7.79 172,590 10,000 3.9
25/10/2011
7.72
 266,000 7.75 7.85 7.69 131,310 149,000 -0.4
24/10/2011
7.75
 194,970 7.85 7.89 7.69 60,650 150,000 -2.1
21/10/2011
7.85
 477,940 7.49 7.85 7.49 199,930 323,060 -2.9
20/10/2011
7.49
 203,940 7.45 7.52 7.45 0 105,000 -2.4
19/10/2011
7.45
 291,970 7.52 7.59 7.45 0 181,440 -4.1
18/10/2011
7.52
 256,850 7.55 7.59 7.35 200 67,180 -1.5
17/10/2011
7.55
 392,620 7.72 7.72 7.55 29,330 142,780 -2.6
14/10/2011
7.72
 266,040 7.82 7.85 7.72 5,000 2,600 0.1
13/10/2011
7.82
 278,030 7.79 7.82 7.75 330 8,000 -0.2
12/10/2011
7.79
 314,470 8.02 8.02 7.79 1,000 3,400 -0.1
11/10/2011
8.02
 235,600 8.09 8.09 7.99 1,000 103,200 -2.5
10/10/2011
8.09
 262,370 7.96 8.09 7.96 138,100 0 3.3
07/10/2011
7.96
 521,840 7.96 8.06 7.89 10,790 152,500 -3.4
06/10/2011
7.96
 586,330 7.89 8.16 7.89 21,500 282,160 -6.3
05/10/2011
7.89
 524,710 8.12 8.22 7.89 1,080 181,620 -4.3
04/10/2011
8.12
 258,450 8.32 8.32 8.09 3,000 121,080 -2.9
03/10/2011
8.32
 317,030 8.42 8.42 8.32 61,550 158,520 -2.4
30/09/2011
8.42
 250,870 8.42 8.52 8.42 94,690 30,000 1.6
29/09/2011
8.42
 177,580 8.49 8.49 8.39 65,470 71,640 -0.2
28/09/2011
8.49
 345,530 8.56 8.76 8.49 20,800 193,420 -4.4
27/09/2011
8.56
 123,450 8.49 8.66 8.46 66,030 0 1.7
26/09/2011
8.49
 358,950 8.52 8.56 8.49 36,060 141,440 -2.7
23/09/2011
8.52
 544,950 8.66 8.66 8.49 10,000 301,830 -7.4
22/09/2011
8.66
 492,740 8.62 8.69 8.52 75,500 455,080 -9.8
21/09/2011
8.62
 204,020 8.62 8.69 8.56 60,500 130,760 -1.8
20/09/2011
8.62
 297,570 8.86 8.86 8.52 90,260 193,850 -2.7
19/09/2011
8.86
 180,020 8.46 8.86 8.49 63,440 10,300 1.4
16/09/2011
8.46
 743,610 8.52 8.79 8.46 2,320 714,550 -18.2
15/09/2011
8.52
 705,990 8.59 8.59 8.46 44,440 442,620 -10.1
14/09/2011
8.59
 656,080 8.79 8.79 8.56 100 384,310 -9.9
13/09/2011
8.79
 441,860 8.82 8.92 8.76 13,300 194,530 -4.8
12/09/2011
8.82
 210,630 9.02 9.02 8.82 2,700 157,740 -4.1
09/09/2011
9.02
 263,080 8.99 9.06 8.99 133,090 0 3.6
08/09/2011
8.99
 689,710 8.99 9.36 8.96 135,610 0 3.7
07/09/2011
8.99
 353,810 8.96 9.26 8.96 88,300 50,500 1.0

Chính sách bảo mật | Điều khoản sử dụng |