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)
21/11/2022
21.57
 5,680,300 22.10 22.19 21.57 1,040,400 1,169,750 -3.1
18/11/2022
22.10
 11,616,200 22.37 22.37 21.03 2,395,100 5,494,448 -76.6
17/11/2022
22.37
 11,677,400 22.19 23.09 22.06 5,840,400 770,205 126.8
16/11/2022
22.19
 13,029,200 20.94 22.28 19.91 4,082,348 216,336 95.9
15/11/2022
20.94
 10,692,800 21.39 21.39 19.91 4,625,100 2,271,200 55.1
14/11/2022
21.39
 9,034,900 21.12 21.79 20.36 3,422,100 107,682 79.2
11/11/2022
21.12
 9,790,500 20.36 21.75 20.94 5,041,900 323,300 111.4
10/11/2022
20.36
 9,623,300 21.88 21.88 20.36 906,200 2,144,100 -28.2
09/11/2022
21.88
 10,208,700 21.34 22.24 21.48 2,302,300 1,388,710 22.3
08/11/2022
21.34
 6,274,600 20.90 21.61 20.58 597,200 2,915,500 -55.3
07/11/2022
20.90
 7,033,100 21.93 21.93 20.63 1,697,800 652,429 24.4
04/11/2022
21.93
 13,957,000 21.12 21.93 19.69 3,130,500 2,117,800 24.8
03/11/2022
21.12
 7,489,200 21.48 21.57 21.03 1,210,200 1,957,500 -17.6
02/11/2022
21.48
 5,390,300 21.88 21.97 21.34 124,900 174,500 -1.2
01/11/2022
21.88
 8,831,500 22.02 22.78 21.84 336,500 894,810 -13.7
31/10/2022
22.02
 10,121,500 21.52 22.06 20.90 887,300 1,080,040 -4.7
28/10/2022
21.52
 7,631,500 21.43 22.28 21.48 127,300 913,348 -18.9
27/10/2022
21.43
 8,005,600 20.05 21.43 20.14 180,100 78,900 2.4
26/10/2022
20.05
 3,449,600 20.09 20.76 20.00 46,400 1,623,500 -35.6
25/10/2022
20.09
 8,645,300 18.79 20.09 18.75 977,100 1,293,400 -7.3
24/10/2022
18.79
 4,945,000 19.38 19.69 18.61 364,400 521,700 -3.4
21/10/2022
19.38
 6,658,600 20.81 20.81 19.38 1,059,000 2,471,300 -31.2
20/10/2022
20.81
 3,878,500 20.76 21.21 20.27 1,377,400 204,200 27.4
19/10/2022
20.76
 4,115,800 20.58 20.90 20.18 555,300 92,500 10.7
18/10/2022
20.58
 3,895,400 20.18 20.94 20.45 1,637,900 221,326 32.6
17/10/2022
20.18
 4,715,300 20.31 20.36 19.60 888,610 127,370 17.2
14/10/2022
20.31
 5,662,200 20.05 20.54 20.09 1,623,200 456,500 26.5
13/10/2022
20.05
 6,243,400 18.93 20.05 18.93 2,441,300 369,076 46.4
12/10/2022
18.93
 4,719,200 17.72 18.93 17.81 1,749,200 436,800 27.8
11/10/2022
17.72
 5,492,200 18.52 18.57 17.45 1,336,300 512,392 16.3
10/10/2022
18.52
 4,923,200 17.85 18.75 17.45 1,504,400 131,545 28.4
07/10/2022
17.85
 8,381,600 19.15 19.15 17.85 1,326,900 2,152,600 -16.5
06/10/2022
19.15
 4,256,200 19.69 19.91 19.02 2,127,600 496,300 34.9
05/10/2022
19.69
 4,275,300 18.57 19.87 19.06 2,507,300 82,000 53.4
04/10/2022
18.57
 5,635,700 19.33 20.31 18.35 570,000 2,219,140 -34.2
03/10/2022
19.33
 5,690,400 20.76 20.76 19.33 226,300 2,165,089 -41.9
30/09/2022
20.76
 5,377,300 20.23 20.81 20.09 609,100 1,492,000 -20.5
29/09/2022
20.23
 3,417,400 20.85 21.39 20.23 225,600 898,360 -15.2
28/09/2022
20.85
 2,714,800 20.99 21.25 20.85 142,300 136,600 0.1
27/09/2022
20.99
 2,446,800 21.03 21.39 20.85 260,600 983,206 -16.9
26/09/2022
21.03
 6,442,500 22.37 22.37 20.81 352,210 2,992,500 -62.0
23/09/2022
22.37
 1,588,100 22.73 22.91 22.37 13,530 673,400 -16.5
22/09/2022
22.73
 3,206,900 22.87 22.91 22.37 137,310 1,207,200 -27.2
21/09/2022
22.87
 1,250,900 23.27 23.27 22.82 16,800 202,608 -4.7
20/09/2022
23.27
 2,001,200 22.82 23.27 22.91 1,062,600 31,832 26.8
19/09/2022
22.82
 2,347,600 23.45 23.45 22.60 93,342 71,000 0.6
16/09/2022
23.45
 1,983,400 24.07 24.07 23.45 8,400 179,726 -4.5
15/09/2022
24.07
 1,275,100 24.16 24.43 24.07 189,221 123,705 -1.6
14/09/2022
24.16
 2,113,200 24.61 24.61 24.07 19,600 80,300 7.4
13/09/2022
24.61
 2,408,900 24.21 24.74 24.21 1,148,125 20,240 7.4
12/09/2022
24.21
 1,603,900 24.03 24.39 24.16 316,672 37,550 -6.3
09/09/2022
24.03
 1,820,400 24.03 24.34 23.58 57,000 290,400 -6.3
08/09/2022
24.03
 3,659,100 24.48 24.70 24.03 62,400 750,200 -18.5
07/09/2022
24.48
 4,257,500 25.28 25.42 24.48 168,400 542,800 -10.2
06/09/2022
25.28
 3,020,400 25.01 25.64 24.97 473,600 542,700 -2.0
05/09/2022
25.01
 1,755,800 25.28 25.37 24.97 22,500 71,200 -1.4
31/08/2022
25.28
 2,075,300 25.42 25.51 24.97 233,100 83,500 4.2
30/08/2022
25.42
 3,595,400 24.97 25.55 24.97 1,291,800 62,000 34.9
29/08/2022
24.97
 4,119,900 25.46 25.46 24.70 142,600 214,800 -2.0
26/08/2022
25.46
 3,915,700 25.68 25.86 25.37 546,500 42,700 14.3
25/08/2022
25.68
 4,170,600 25.24 25.68 25.15 1,353,300 227,400 32.3
24/08/2022
25.24
 3,127,900 25.06 25.55 25.19 39,100 1,116,900 -30.4
23/08/2022
25.06
 4,282,500 25.06 25.19 24.74 87,700 1,631,400 -43.2
22/08/2022
25.06
 5,539,300 25.28 25.42 24.92 122,200 959,300 -23.4
19/08/2022
25.28
 4,899,700 25.73 26.00 25.24 690,100 1,574,100 -25.0
18/08/2022
25.73
 3,643,900 26.04 26.09 25.73 275,100 298,000 -0.7
17/08/2022
26.04
 3,662,100 26.13 26.36 26.04 972,500 140,700 24.2
16/08/2022
26.13
 3,835,600 26.36 26.40 26.04 475,800 156,700 9.3
15/08/2022
26.36
 6,225,200 25.64 26.36 25.77 1,742,000 7,600 51.1
12/08/2022
25.64
 1,821,500 25.51 25.68 25.42 122,200 14,300 3.1
11/08/2022
25.51
 4,325,400 25.46 25.95 25.42 1,540,100 324,000 34.7
10/08/2022
25.46
 3,664,500 25.77 25.82 25.37 309,400 65,500 6.9
09/08/2022
25.77
 3,507,800 25.95 26.04 25.64 404,900 41,300 10.5
08/08/2022
25.95
 3,121,700 25.95 26.18 25.82 408,400 13,100 11.5
05/08/2022
25.95
 2,954,300 25.82 26.04 25.68 150,800 43,500 3.1
04/08/2022
25.82
 5,240,900 26.04 26.22 25.73 1,655,500 60,600 46.0
03/08/2022
26.04
 6,140,900 25.59 26.18 25.33 1,958,600 11,500 56.7
02/08/2022
25.59
 4,570,600 25.68 25.91 25.37 1,616,700 68,200 44.3
01/08/2022
25.68
 8,637,900 24.34 25.68 24.66 2,380,500 69,000 66.3
29/07/2022
24.34
 5,464,700 24.70 25.06 24.34 906,800 214,500 18.8
28/07/2022
24.70
 9,197,200 24.16 25.24 24.16 1,432,100 549,400 24.4
27/07/2022
24.16
 1,598,200 23.76 24.16 23.49 41,900 32,100 0.3
26/07/2022
23.76
 2,166,000 23.81 24.07 23.72 384,900 40,300 9.1
25/07/2022
23.81
 2,220,100 24.07 24.25 23.81 51,500 78,700 -0.7
22/07/2022
24.07
 3,253,000 24.61 24.74 24.07 2,874,400 96,200 10.3
21/07/2022
24.61
 4,824,700 24.21 24.61 24.21 1,125,200 59,900 29.3
20/07/2022
24.21
 4,316,400 23.76 24.48 23.81 963,500 206,400 20.5
19/07/2022
23.76
 2,702,900 24.07 24.07 23.54 41,600 109,000 -1.8
18/07/2022
24.07
 3,476,500 24.16 24.34 24.07 110,000 14,900 2.6
15/07/2022
24.16
 7,024,300 24.16 24.61 24.16 1,737,800 537,000 32.4
14/07/2022
24.16
 5,262,300 23.76 24.34 23.54 1,140,900 188,500 25.7
13/07/2022
23.76
 3,868,900 23.00 24.12 23.04 795,300 130,900 17.6
12/07/2022
23.00
 3,615,500 22.82 23.27 22.73 435,100 2,011,000 -40.5
11/07/2022
22.82
 2,432,300 23.18 23.18 22.78 67,600 114,500 -1.2
08/07/2022
23.18
 2,655,300 23.54 23.85 23.04 2,855,400 951,200 -1.2
07/07/2022
23.54
 3,333,500 23.13 23.98 23.09 1,427,900 130,800 34.1
06/07/2022
23.13
 4,211,400 24.16 24.16 23.09 526,600 1,972,500 -37.4
05/07/2022
24.16
 4,934,900 23.81 24.61 23.76 1,162,500 473,000 18.6
04/07/2022
23.81
 4,009,200 24.12 24.30 23.81 246,400 1,238,900 -26.7
01/07/2022
24.12
 3,534,400 23.40 24.16 22.87 415,400 17,900 10.7

Chính sách bảo mật | Điều khoản sử dụng |