Ngân hàng TMCP Công Thương Việt Nam (ctg)

35
1
(2.94%)
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
(2024-10-22) 		-1 -2.86% 124,052,900 8,659,550 299.1
33.10
35.90
35
2 tháng
(2024-09-23) 		-1.90 -5.29% 299,801,000 4,823,350 161.1
33.10
37
35
3 tháng
(2024-08-23) 		-0.95 -2.72% 459,958,700 13,985,350 480.8
33.10
37
35
6 tháng
(2024-05-27) 		1.60 4.94% 964,647,200 -9,180,811 -243.3
30.15
37
35
12 tháng
(2023-11-27) 		7.69 29.22% 1,945,746,600 -32,385,065 -1,000.3
26.05
37
35
24 tháng
(2022-12-02) 		8.99 35.93% 2,977,918,900 -51,149,783 -1,508.6
23.31
37
35
36 tháng
(2021-12-07) 		5.43 19.03% 4,558,505,000 57,291,930 1,392.6
17.72
37
35
60 tháng
(2019-12-18) 		20.55 152.88% 9,479,323,750 -90,338,210 -5,094.1
11.48
37
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
28.91
 3,929,100 28.55 28.91 28.41 670,300 753,400 -2.6
11/09/2023
28.55
 7,492,500 28.91 29.31 28.46 923,800 1,068,700 -4.6
08/09/2023
28.91
 3,674,400 29.22 29.26 28.91 259,700 1,203,800 -30.6
07/09/2023
29.22
 7,773,500 29.22 29.80 29.22 326,100 190,800 4.4
06/09/2023
29.22
 4,463,900 29.22 29.31 28.86 100,000 682,300 -18.9
05/09/2023
29.22
 5,968,600 29.04 29.53 29.09 933,000 589,800 11.3
31/08/2023
29.04
 5,272,800 28.73 29.17 28.77 1,285,000 309,900 31.6
30/08/2023
28.73
 7,395,200 27.97 28.73 28.15 1,203,500 838,600 11.9
29/08/2023
27.97
 3,726,400 27.88 28.46 27.97 286,500 1,117,900 -26.1
28/08/2023
27.88
 5,411,300 27.88 28.01 27.74 298,500 2,301,600 -62.4
25/08/2023
27.88
 8,626,800 28.41 28.41 27.79 149,300 5,476,200 -166.7
24/08/2023
28.41
 5,036,900 28.01 28.55 27.83 438,100 2,195,100 -54.9
23/08/2023
28.01
 4,377,400 28.23 28.41 27.79 303,600 1,595,000 -40.4
22/08/2023
28.23
 5,795,100 28.64 28.68 27.65 431,900 1,694,300 -39.7
21/08/2023
28.64
 9,913,500 27.47 28.91 27.38 2,905,700 420,100 79.0
18/08/2023
27.47
 13,696,200 29.17 29.17 27.47 2,997,400 376,700 82.8
17/08/2023
29.17
 9,762,600 28.95 29.44 28.86 3,103,300 202,100 94.8
16/08/2023
28.95
 6,372,500 29.00 29.26 28.55 575,000 62,000 16.6
15/08/2023
29.00
 5,240,600 28.91 29.00 28.68 2,711,400 297,500 77.8
14/08/2023
28.91
 6,370,100 28.73 29.00 28.37 1,246,100 395,100 27.4
11/08/2023
28.73
 6,909,000 28.32 28.77 28.01 967,000 475,500 15.7
10/08/2023
28.32
 7,995,700 29.09 29.22 28.28 1,500,200 765,000 23.6
09/08/2023
29.09
 8,014,100 29.17 29.17 28.68 1,489,900 191,500 42.0
08/08/2023
29.17
 8,764,800 29.17 29.40 28.91 3,403,700 283,400 101.5
07/08/2023
29.17
 13,001,900 27.74 29.17 27.97 1,149,300 299,400 27.3
04/08/2023
27.74
 7,557,300 27.65 27.74 27.43 1,203,800 1,097,500 3.3
03/08/2023
27.65
 8,078,000 27.79 27.83 27.47 3,012,200 475,600 78.5
02/08/2023
27.79
 13,339,400 27.21 27.88 27.30 3,257,300 461,300 86.8
01/08/2023
27.21
 14,243,700 26.85 27.56 26.94 1,326,400 891,300 13.3
31/07/2023
26.85
 5,765,900 26.40 26.85 26.49 266,000 149,800 3.5
28/07/2023
26.40
 5,219,800 26.27 26.40 26.22 521,800 1,530,400 -29.7
27/07/2023
26.27
 7,921,500 26.67 26.76 26.22 247,100 2,048,700 -53.1
26/07/2023
26.67
 5,544,100 26.76 26.89 26.58 733,600 1,882,200 -34.3
25/07/2023
26.76
 6,091,900 26.71 27.12 26.71 206,100 399,800 -5.8
24/07/2023
26.71
 5,164,400 26.58 26.94 26.62 97,900 1,037,000 -28.0
21/07/2023
26.58
 5,537,400 26.53 26.67 26.40 87,200 1,798,500 -50.7
20/07/2023
26.53
 4,593,800 26.80 26.80 26.45 541,900 1,637,300 -32.4
19/07/2023
26.80
 6,448,000 26.71 26.89 26.40 1,672,200 1,006,300 20.1
18/07/2023
26.71
 4,570,900 26.58 26.85 26.58 234,400 709,600 -14.2
17/07/2023
26.58
 6,581,700 26.58 26.80 26.45 863,900 2,627,600 -52.3
14/07/2023
26.58
 7,500,000 26.85 27.03 26.31 238,000 1,226,800 -29.4
13/07/2023
26.85
 5,302,700 26.85 27.03 26.71 488,000 561,200 -2.2
12/07/2023
26.85
 6,313,800 27.12 27.21 26.67 76,900 607,300 -16.0
11/07/2023
27.12
 14,508,800 26.58 27.38 26.80 2,282,200 656,300 49.4
10/07/2023
26.58
 6,962,300 26.49 26.67 26.40 306,500 1,798,700 -44.1
07/07/2023
26.49
 3,913,600 26.27 26.49 26.00 803,000 1,102,700 -8.7
06/07/2023
26.27
 6,343,400 26.45 26.49 25.82 1,274,700 1,025,000 7.3
05/07/2023
26.45
 3,596,500 26.36 26.58 26.27 633,400 210,300 12.5
04/07/2023
26.36
 4,945,900 26.18 26.40 26.00 759,500 1,455,700 -20.3
03/07/2023
26.18
 3,179,400 26.40 26.49 26.13 220,600 617,000 -11.6
30/06/2023
26.40
 5,601,900 26.40 26.62 26.27 1,065,100 1,177,700 -3.3
29/06/2023
26.40
 4,514,400 26.85 26.94 26.40 1,158,300 239,800 27.3
28/06/2023
26.85
 8,631,900 26.18 27.03 26.27 978,100 554,500 12.8
27/06/2023
26.18
 3,325,100 26.18 26.27 25.95 893,300 302,400 17.3
26/06/2023
26.18
 5,783,900 26.31 26.36 25.86 1,754,600 1,693,500 1.8
23/06/2023
26.31
 4,613,800 26.36 26.45 26.09 15,300 132,600 -3.4
22/06/2023
26.36
 5,102,500 26.09 26.53 26.13 687,800 57,200 18.5
21/06/2023
26.09
 4,570,200 26.13 26.22 25.82 7,400 1,173,900 -33.8
20/06/2023
26.13
 2,781,600 25.59 26.13 25.55 24,000 172,000 -4.3
19/06/2023
25.59
 3,404,700 25.51 25.82 25.55 117,200 22,100 2.7
16/06/2023
25.51
 7,432,700 25.95 26.13 25.51 587,700 2,706,900 -61.4
15/06/2023
25.95
 7,183,600 25.68 26.27 25.68 217,000 2,114,100 -55.1
14/06/2023
25.68
 8,423,300 25.33 26.13 25.46 151,500 1,863,500 -49.5
13/06/2023
25.33
 3,213,200 25.42 25.46 25.24 329,500 1,188,800 -24.3
12/06/2023
25.42
 5,634,400 25.37 25.46 24.92 629,800 1,705,400 -30.2
09/06/2023
25.37
 6,111,000 25.55 25.64 25.15 438,900 2,753,900 -65.8
08/06/2023
25.55
 5,165,700 25.86 25.95 25.55 527,800 1,286,200 -21.8
07/06/2023
25.86
 6,346,700 25.68 26.13 25.73 106,500 2,166,900 -59.6
06/06/2023
25.68
 5,306,600 25.73 25.95 25.59 76,600 892,100 -23.5
05/06/2023
25.73
 4,445,800 25.64 26.00 25.64 203,500 817,500 -17.7
02/06/2023
25.64
 8,931,900 25.01 25.73 25.06 712,400 1,872,700 -32.8
01/06/2023
25.01
 2,395,200 25.06 25.15 24.92 77,100 941,200 -24.1
31/05/2023
25.06
 2,714,900 25.10 25.10 24.88 38,700 336,700 -8.3
30/05/2023
25.10
 2,948,100 25.06 25.19 24.97 204,300 482,800 -7.8
29/05/2023
25.06
 2,860,900 24.88 25.19 24.88 136,300 362,600 -6.3
26/05/2023
24.88
 1,781,900 24.70 24.88 24.61 76,500 220,200 -4.0
25/05/2023
24.70
 3,099,700 24.83 24.88 24.66 641,500 1,815,900 -32.5
24/05/2023
24.83
 3,821,700 24.83 25.06 24.70 53,900 1,897,100 -51.2
23/05/2023
24.83
 3,898,500 25.06 25.15 24.79 30,400 1,787,100 -49.0
22/05/2023
25.06
 2,913,900 25.06 25.24 25.01 293,600 1,386,700 -30.6
19/05/2023
25.06
 2,019,000 24.83 25.24 24.74 209,300 478,000 -7.5
18/05/2023
24.83
 4,644,700 24.61 24.97 24.61 644,100 2,803,200 -59.9
17/05/2023
24.61
 5,242,300 25.01 25.15 24.61 214,200 1,723,700 -41.9
16/05/2023
25.01
 3,037,900 25.15 25.28 25.01 104,600 1,626,700 -42.7
15/05/2023
25.15
 6,832,500 25.42 25.64 25.15 21,000 3,552,400 -100.5
12/05/2023
25.42
 3,865,800 25.37 25.42 25.19 465,900 1,590,400 -31.8
11/05/2023
25.37
 2,978,300 25.28 25.46 25.28 573,900 732,300 -4.5
10/05/2023
25.28
 5,544,200 25.06 25.28 25.01 22,500 4,073,400 -113.6
09/05/2023
25.06
 2,869,400 25.06 25.28 25.06 243,200 2,220,200 -55.5
08/05/2023
25.06
 3,078,200 24.92 25.10 24.92 81,000 2,402,800 -64.8
05/05/2023
24.92
 3,720,400 25.33 25.33 24.88 224,600 2,325,700 -58.9
04/05/2023
25.33
 1,956,200 25.59 25.59 25.24 381,500 1,464,900 -30.7
28/04/2023
25.59
 2,266,700 25.37 25.77 25.51 532,100 578,300 -1.3
27/04/2023
25.37
 1,978,300 25.42 25.68 25.37 611,400 321,900 8.2
26/04/2023
25.42
 3,781,400 25.51 25.77 25.01 297,600 850,800 -15.7
25/04/2023
25.51
 1,280,600 25.86 25.95 25.51 81,400 648,000 -16.1
24/04/2023
25.86
 2,652,900 25.59 26.13 25.24 445,100 512,900 -2.0
21/04/2023
25.59
 935,900 25.73 25.73 25.51 37,600 240,400 -5.8
20/04/2023
25.73
 1,215,900 25.68 25.73 25.42 261,400 9,600 7.2
19/04/2023
25.68
 1,613,300 26.04 26.09 25.64 36,400 628,400 -17.0

Chính sách bảo mật | Điều khoản sử dụng |