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
(2024-10-22) 		-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)
18/04/2023
26.04
 1,177,200 26.13 26.22 25.95 157,500 233,153 -2.2
17/04/2023
26.13
 1,298,300 26.04 26.22 25.77 304,600 215,200 2.6
14/04/2023
26.04
 1,512,400 26.31 26.40 26.04 54,700 239,300 -5.4
13/04/2023
26.31
 1,310,900 26.40 26.40 26.04 24,701 362,900 -9.9
12/04/2023
26.40
 1,372,800 26.49 26.58 26.31 12,524 3,384,900 -99.5
11/04/2023
26.49
 1,160,200 26.27 26.49 26.13 156,916 215,048 -1.7
10/04/2023
26.27
 1,849,500 26.31 26.58 26.22 253,100 51,000 5.9
07/04/2023
26.31
 1,384,200 26.45 26.45 26.22 90,400 285,400 -5.8
06/04/2023
26.45
 1,930,300 26.85 26.85 26.45 46,900 68,897 -0.7
05/04/2023
26.85
 3,438,900 26.53 26.94 26.27 1,136,600 94,900 31.3
04/04/2023
26.53
 2,220,100 26.80 26.80 26.45 133,400 330,703 -5.9
03/04/2023
26.80
 3,732,300 26.13 26.89 26.31 1,329,200 49,600 38.3
31/03/2023
26.13
 2,331,800 25.82 26.13 25.68 937,000 148,300 23.0
30/03/2023
25.82
 1,327,400 25.95 26.13 25.77 146,700 321,300 -5.1
29/03/2023
25.95
 1,729,300 25.86 26.00 25.77 633,800 318,500 9.1
28/03/2023
25.86
 1,898,500 25.73 25.95 25.73 532,100 90,975 12.7
27/03/2023
25.73
 1,392,700 25.51 25.86 25.33 513,000 160,600 10.1
24/03/2023
25.51
 2,539,100 25.68 25.82 25.33 435,100 1,265,600 -23.6
23/03/2023
25.68
 1,606,100 25.51 25.68 25.15 906,000 746,100 4.6
22/03/2023
25.51
 1,379,500 25.33 25.68 25.24 162,800 125,000 1.1
21/03/2023
25.33
 1,056,300 25.06 25.59 25.06 165,800 306,700 -16.9
20/03/2023
25.06
 1,611,400 25.95 25.95 25.06 59,700 396,200 -9.4
17/03/2023
25.95
 1,136,900 25.73 26.22 25.77 637,000 121,300 15.0
16/03/2023
25.73
 844,400 26.40 26.40 25.68 214,900 500,500 -8.3
15/03/2023
26.40
 2,796,300 25.95 26.49 26.00 541,000 347,450 5.7
14/03/2023
25.95
 2,143,800 26.22 26.22 25.37 550,200 793,882 -7.1
13/03/2023
26.22
 1,859,400 26.13 26.31 25.59 1,043,700 89,300 28.0
10/03/2023
26.13
 1,614,000 26.31 26.31 25.68 572,000 113,300 13.4
09/03/2023
26.31
 2,363,600 26.31 26.58 26.18 655,700 940,900 -8.4
08/03/2023
26.31
 3,416,500 25.95 26.40 25.46 2,122,300 1,392,800 21.4
07/03/2023
25.95
 2,882,600 25.37 25.95 25.37 1,466,100 79,000 40.2
06/03/2023
25.37
 3,193,600 24.88 25.73 24.92 1,477,900 472,100 28.5
03/03/2023
24.88
 1,748,100 24.88 25.06 24.57 140,800 803,200 -18.4
02/03/2023
24.88
 1,829,900 25.28 25.37 24.83 560,510 640,400 -2.2
01/03/2023
25.28
 2,168,600 24.52 25.28 24.25 324,700 915,100 -16.7
28/02/2023
24.52
 1,275,600 24.66 25.06 24.52 468,240 452,000 0.4
27/02/2023
24.66
 1,748,800 25.28 25.28 24.57 46,900 158,300 -3.1
24/02/2023
25.28
 2,188,200 25.95 25.95 25.28 417,400 1,015,600 -16.9
23/02/2023
25.95
 4,083,200 25.86 25.95 25.33 72,412 941,800 -25.2
22/02/2023
25.86
 3,944,800 26.71 26.71 25.86 163,900 1,468,200 -37.7
21/02/2023
26.71
 2,955,300 27.25 27.30 26.71 792,000 790,700 0.0
20/02/2023
27.25
 4,573,900 26.53 27.25 26.58 713,900 254,000 14.0
17/02/2023
26.53
 2,237,100 26.58 26.76 26.31 597,100 1,170,100 -17.0
16/02/2023
26.58
 2,901,100 25.86 26.80 25.91 782,560 169,510 18.2
15/02/2023
25.86
 1,473,700 25.68 26.27 25.59 188,600 267,830 -2.3
14/02/2023
25.68
 1,752,200 26.09 26.31 25.68 411,410 603,800 -5.5
13/02/2023
26.09
 2,133,600 26.04 26.22 25.77 206,900 392,100 -5.4
10/02/2023
26.04
 2,103,300 26.31 26.67 26.04 636,828 203,516 12.6
09/02/2023
26.31
 2,699,300 26.76 27.03 26.31 754,200 1,082,900 -9.7
08/02/2023
26.76
 3,158,400 26.13 27.03 26.13 804,412 259,100 16.3
07/02/2023
26.13
 3,254,700 26.76 27.03 26.09 1,435,600 265,500 34.2
06/02/2023
26.76
 2,630,000 26.00 26.76 25.55 858,500 107,100 22.5
03/02/2023
26.00
 3,617,300 26.13 26.31 26.00 996,610 99,400 26.1
02/02/2023
26.13
 3,143,700 25.95 26.36 25.68 644,125 304,900 9.9
01/02/2023
25.95
 4,346,000 27.30 27.43 25.51 260,200 1,320,500 -30.7
31/01/2023
27.30
 3,448,000 26.62 27.30 26.40 491,700 749,196 -7.9
30/01/2023
26.62
 3,739,500 27.16 27.16 26.58 248,100 275,900 -0.8
27/01/2023
27.16
 3,426,200 27.83 27.97 27.03 448,000 1,647,000 -36.4
19/01/2023
27.83
 5,008,400 27.52 27.83 26.98 2,672,500 362,200 71.9
18/01/2023
27.52
 3,204,700 27.38 27.61 27.21 1,574,600 150,500 43.8
17/01/2023
27.38
 3,475,900 26.85 27.43 26.94 1,134,700 257,500 26.8
16/01/2023
26.85
 5,345,500 26.04 26.85 25.86 716,900 128,100 17.7
13/01/2023
26.04
 2,974,400 25.86 26.13 25.42 909,500 76,800 24.2
12/01/2023
25.86
 2,471,500 26.04 26.13 25.73 607,700 102,620 14.6
11/01/2023
26.04
 3,425,200 25.55 26.09 25.59 1,663,600 25,279 47.7
10/01/2023
25.55
 3,055,300 26.04 26.13 25.55 784,500 666,909 3.4
09/01/2023
26.04
 4,251,600 25.59 26.04 25.68 1,974,700 349,600 47.3
06/01/2023
25.59
 6,735,200 25.51 26.18 25.10 1,495,800 688,200 23.1
05/01/2023
25.51
 2,113,300 25.51 25.73 25.28 371,300 37,700 9.5
04/01/2023
25.51
 5,783,700 25.06 25.86 24.97 714,600 134,200 16.5
03/01/2023
25.06
 3,477,200 24.39 25.06 24.39 949,400 1,335,900 -10.8
30/12/2022
24.39
 1,394,100 24.16 24.48 23.94 868,900 82,000 21.4
29/12/2022
24.16
 1,718,100 24.30 24.61 24.07 930,600 121,100 21.9
28/12/2022
24.30
 1,890,200 23.81 24.34 23.54 523,000 70,104 12.3
27/12/2022
23.81
 2,592,900 23.31 23.94 23.27 1,437,000 826,665 16.2
26/12/2022
23.31
 2,958,900 24.74 24.79 23.27 1,011,800 845,911 4.3
23/12/2022
24.74
 2,821,500 24.70 25.01 24.43 1,601,300 729,200 24.1
22/12/2022
24.70
 3,346,000 24.61 25.19 24.61 1,064,900 190,400 24.1
21/12/2022
24.61
 3,061,700 25.06 25.06 24.16 906,200 968,800 -1.7
20/12/2022
25.06
 6,578,800 24.66 25.06 23.81 3,095,600 515,081 72.3
19/12/2022
24.66
 5,166,900 25.10 25.51 24.66 834,610 948,500 -3.1
16/12/2022
25.10
 3,220,100 25.28 25.28 24.83 1,363,500 94,100 35.6
15/12/2022
25.28
 3,529,300 24.97 25.28 24.97 1,545,165 143,200 39.6
14/12/2022
24.97
 2,422,900 25.19 25.46 24.92 466,700 165,200 8.4
13/12/2022
25.19
 3,912,200 24.57 25.24 24.25 1,571,700 447,500 31.6
12/12/2022
24.57
 3,851,100 25.10 25.24 24.57 1,397,700 483,086 25.1
09/12/2022
25.10
 4,989,800 24.88 25.10 24.21 2,122,100 309,882 50.8
08/12/2022
24.88
 5,282,700 24.48 25.86 24.52 529,600 224,400 8.5
07/12/2022
24.48
 4,099,300 24.16 24.88 23.94 1,342,700 89,800 34.3
06/12/2022
24.16
 7,661,900 25.59 25.59 24.03 2,303,600 848,400 39.3
05/12/2022
25.59
 7,687,500 25.01 25.59 24.88 2,305,030 792,537 43.3
02/12/2022
25.01
 8,942,500 23.40 25.01 23.31 4,507,500 58,431 124.4
01/12/2022
23.40
 10,765,700 24.39 24.79 23.27 770,600 2,192,400 -37.2
30/11/2022
24.39
 6,374,800 24.52 25.06 23.85 1,808,800 483,300 36.1
29/11/2022
24.52
 9,674,400 24.43 24.52 23.36 3,906,500 705,300 87.7
28/11/2022
24.43
 11,090,400 23.09 24.57 23.36 6,012,900 465,096 151.5
25/11/2022
23.09
 14,164,700 22.02 23.09 22.06 5,361,900 272,705 131.3
24/11/2022
22.02
 4,141,700 21.84 22.02 21.30 717,252 589,490 3.1
23/11/2022
21.84
 5,920,300 21.39 22.15 21.30 1,079,150 826,000 6.2
22/11/2022
21.39
 7,649,900 21.57 22.28 21.03 1,204,203 1,802,412 -14.3

Chính sách bảo mật | Điều khoản sử dụng |