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)
12/11/2010
5.98
 257,340 6.01 6.01 5.92 37,350 0 0.7
11/11/2010
6.01
 288,780 5.98 6.01 5.92 37,360 0 0.7
10/11/2010
5.98
 51,260 6.01 6.01 5.98 37,350 0 0.7
09/11/2010
6.01
 83,610 6.08 6.08 5.98 37,350 0 0.7
08/11/2010
6.08
 61,960 6.11 6.17 6.08 38,350 50 0.7
05/11/2010
6.11
 120,520 6.08 6.14 6.04 37,360 0 0.7
04/11/2010
6.08
 206,550 6.01 6.08 6.01 170,590 0 3.3
03/11/2010
6.01
 89,570 6.01 6.01 5.92 37,360 0 0.7
02/11/2010
6.01
 44,300 6.04 6.04 5.92 37,360 0 0.7
01/11/2010
6.04
 43,270 6.04 6.14 6.01 37,360 1,300 0.7
29/10/2010
6.04
 165,450 5.98 6.04 5.95 38,960 0 0.7
28/10/2010
5.98
 58,460 6.01 6.01 5.95 37,360 0 0.7
27/10/2010
6.01
 59,420 6.01 6.01 5.95 37,460 0 0.7
26/10/2010
6.01
 107,620 6.01 6.04 5.95 74,720 0 1.4
25/10/2010
6.01
 65,250 6.01 6.04 5.95 37,360 0 0.7
22/10/2010
6.01
 221,670 5.98 6.04 5.95 37,360 0 0.7
21/10/2010
5.98
 172,580 5.98 6.01 5.92 37,360 0 0.7
20/10/2010
5.98
 173,760 5.95 5.98 5.92 37,350 0 0.7
19/10/2010
5.95
 225,100 5.98 6.01 5.92 37,360 0 0.7
18/10/2010
5.98
 147,110 5.98 6.01 5.98 37,370 0 0.7
15/10/2010
5.98
 67,650 5.98 5.98 5.92 37,340 0 0.7
14/10/2010
5.98
 109,250 5.92 5.98 5.89 42,630 0 0.8
13/10/2010
5.92
 153,730 5.89 5.92 5.89 37,350 0 0.7
12/10/2010
5.89
 124,740 5.92 5.92 5.89 40,950 0 0.8
11/10/2010
5.92
 115,140 5.89 5.92 5.89 37,350 45,000 -0.1
08/10/2010
5.89
 156,610 5.89 5.92 5.86 39,250 55,000 -0.3
07/10/2010
5.89
 105,870 5.89 5.95 5.86 0 0 0
06/10/2010
5.89
 134,930 5.89 5.98 5.86 42,350 15,450 0.5
05/10/2010
5.89
 158,300 5.82 5.89 5.73 37,350 54,310 -0.3
04/10/2010
5.82
 236,510 5.89 5.92 5.79 20 100,270 -1.9
01/10/2010
5.89
 154,730 5.95 5.98 5.89 0 47,120 -0.9
30/09/2010
5.95
 303,920 5.98 6.01 5.95 37,450 90,000 -1.0
29/09/2010
5.98
 154,060 5.98 6.01 5.95 0 0 0
28/09/2010
5.98
 210,230 5.92 5.98 5.89 0 54,040 -1.0
27/09/2010
5.92
 156,810 5.92 5.92 5.86 0 58,770 -1.1
24/09/2010
5.92
 169,800 5.82 5.92 5.79 500 0 0.0
23/09/2010
5.82
 184,030 5.86 5.86 5.79 0 0 0
22/09/2010
5.86
 187,210 5.86 5.86 5.82 0 111,900 -2.1
21/09/2010
5.86
 306,690 5.89 5.89 5.82 14,640 116,010 -1.9
20/09/2010
5.89
 382,100 5.92 5.95 5.89 20,830 269,580 -4.7
17/09/2010
5.92
 467,510 5.95 5.98 5.82 93,500 284,420 -3.6
16/09/2010
5.95
 329,770 6.04 6.04 5.89 64,000 249,150 -3.5
15/09/2010
6.04
 311,830 6.11 6.11 6.04 62,330 212,670 -2.9
14/09/2010
6.11
 211,480 6.23 6.23 6.04 42,000 162,130 -2.3
13/09/2010
6.23
 132,550 6.23 6.30 6.14 28,300 0 0.6
10/09/2010
6.23
 161,890 6.30 6.33 6.23 0 0 0
09/09/2010
6.30
 128,460 6.27 6.36 6.27 0 0 0
08/09/2010
6.27
 107,540 6.36 6.39 6.27 5,000 0 0.1
07/09/2010
6.36
 188,960 6.36 6.42 6.36 0 0 0
06/09/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6.83 (Volume + 6.83%, Ratio=0.07)
Quyền mua cổ phiếu: 100/28 Giá: 10 (Volume + 28%, Ratio=0.28)
06/09/2010
6.36
 161,540 6.07 6.36 6.30 200 0 0.0
01/09/2010
6.07
 445,820 5.78 6.07 5.81 0 21,340 -0.5
31/08/2010
5.78
 751,120 5.81 5.99 5.78 0 604,590 -13.5
30/08/2010
5.81
 597,690 5.63 5.89 5.78 0 501,000 -11.2
27/08/2010
5.63
 344,830 5.47 5.73 5.50 2,000 203,000 -4.3
26/08/2010
5.47
 293,440 5.42 5.55 5.42 38,240 200,000 -3.4
25/08/2010
5.42
 359,790 5.65 5.65 5.39 50,690 200,000 -3.1
24/08/2010
5.65
 160,760 5.89 5.89 5.65 16,000 100,000 -1.8
23/08/2010
5.89
 132,630 6.05 6.05 5.89 28,000 100,000 -1.6
20/08/2010
6.05
 33,870 6.05 6.05 5.94 6,230 0 0.1
19/08/2010
6.05
 96,700 6.02 6.05 5.99 30,190 0 0.7
18/08/2010
6.02
 49,890 6.07 6.07 6.02 10,350 3,000 0.2
17/08/2010
6.07
 74,390 6.07 6.07 5.94 45,930 0 1.1
16/08/2010
6.07
 45,260 5.89 6.10 6.02 9,500 0 0.2
13/08/2010
5.89
 119,450 5.89 5.97 5.65 24,600 0 0.6
12/08/2010
5.89
 179,110 6.07 6.07 5.89 0 650 -0.0
11/08/2010
6.07
 115,100 6.05 6.12 6.02 1,240 0 0.0
10/08/2010
6.05
 78,680 6.28 6.28 6.05 5,000 0 0.1
09/08/2010
6.28
 73,630 6.33 6.41 6.28 39,370 0 0.9
06/08/2010
6.33
 119,770 6.28 6.36 6.28 31,830 0 0.8
05/08/2010
6.28
 68,090 6.39 6.44 6.28 170 140 0.0
04/08/2010
6.39
 76,150 6.44 6.46 6.39 0 0 0
03/08/2010
6.44
 57,630 6.49 6.49 6.44 0 5,000 -0.1
02/08/2010
6.49
 21,560 6.54 6.54 6.49 400 0 0.0
30/07/2010
6.54
 78,150 6.52 6.57 6.49 0 0 0
29/07/2010
6.52
 61,200 6.59 6.59 6.52 0 0 0
28/07/2010
6.59
 171,370 6.59 6.62 6.59 60 0 0.0
27/07/2010
6.59
 154,660 6.57 6.70 6.54 30 0 0.0
26/07/2010
6.57
 78,480 6.62 6.62 6.54 280 0 0.0
23/07/2010
6.62
 54,320 6.62 6.65 6.59 5,040 0 0.1
22/07/2010
6.62
 48,490 6.70 6.70 6.62 20 0 0.0
21/07/2010
6.70
 96,840 6.70 6.73 6.67 0 0 0
20/07/2010
6.70
 48,980 6.70 6.78 6.67 0 0 0
19/07/2010
6.70
 81,620 6.67 6.75 6.65 31,400 0 0.8
16/07/2010
6.67
 20,260 6.73 6.78 6.65 0 0 0
15/07/2010
6.73
 61,030 6.78 6.78 6.70 0 0 0
14/07/2010
6.78
 39,630 6.86 6.86 6.78 5,100 0 0.1
13/07/2010
6.86
 101,260 6.73 6.86 6.73 56,720 4,990 1.3
12/07/2010
6.73
 62,350 6.70 6.80 6.67 100 10 0.0
09/07/2010
6.70
 40,390 6.70 6.73 6.67 0 0 0
08/07/2010
6.70
 51,830 6.67 6.73 6.67 0 0 0
07/07/2010
6.67
 54,420 6.73 6.75 6.67 0 0 0
06/07/2010
6.73
 48,010 6.73 6.78 6.73 0 0 0
05/07/2010
6.73
 57,680 6.75 6.80 6.73 1,000 16,040 -0.4
02/07/2010
6.75
 279,720 6.78 6.80 6.73 5,100 20,000 -0.4
01/07/2010
6.78
 101,880 6.91 6.93 6.78 0 34,910 -0.9
30/06/2010
6.91
 117,230 7.04 7.04 6.86 54,280 0 1.4
29/06/2010
7.04
 64,010 7.01 7.04 6.93 38,420 0 1.0
28/06/2010
7.01
 71,220 6.93 7.01 6.88 38,440 0 1.0
25/06/2010
6.93
 85,840 7.04 7.04 6.93 64,440 0 1.7
24/06/2010
7.04
 120,120 7.01 7.09 7.01 73,440 0 2.0

Chính sách bảo mật | Điều khoản sử dụng |