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)
01/07/2022
24.12
 3,534,400 23.40 24.16 22.87 415,400 17,900 10.7
30/06/2022
23.40
 2,996,800 24.03 24.12 23.36 1,375,000 460,500 23.9
29/06/2022
24.03
 3,769,100 23.89 24.16 23.76 1,810,000 237,800 42.2
28/06/2022
23.89
 8,843,000 22.91 24.48 22.33 4,695,400 648,200 108.1
27/06/2022
22.91
 3,897,800 22.15 22.95 22.10 2,535,000 521,400 51.2
24/06/2022
22.15
 2,945,000 22.60 22.82 22.10 1,171,300 839,200 8.2
23/06/2022
22.60
 4,669,100 21.12 22.60 21.03 2,874,400 96,200 70.1
22/06/2022
21.12
 2,772,500 20.63 21.48 20.90 363,000 442,100 -1.9
21/06/2022
20.63
 4,588,400 20.23 21.08 20.14 2,515,500 436,100 47.9
20/06/2022
20.23
 4,733,900 21.08 21.34 20.23 1,950,400 666,900 29.7
17/06/2022
21.08
 3,151,800 22.10 22.10 20.63 132,900 146,100 -0.3
16/06/2022
22.10
 2,216,700 21.93 22.55 21.93 610,600 52,800 13.8
15/06/2022
21.93
 3,205,400 22.60 22.73 21.52 594,900 408,700 4.6
14/06/2022
22.60
 2,866,700 22.60 23.04 22.10 658,400 245,400 10.4
13/06/2022
22.60
 6,906,600 24.25 24.25 22.60 82,700 1,244,800 -29.3
10/06/2022
24.25
 3,096,400 24.79 24.79 24.25 35,000 1,236,000 -32.5
09/06/2022
24.79
 2,574,700 24.79 24.97 24.61 774,000 84,800 19.1
08/06/2022
24.79
 5,333,400 24.52 25.15 24.43 513,300 31,100 13.4
07/06/2022
24.52
 2,889,500 24.34 24.52 23.72 899,300 222,800 18.5
06/06/2022
24.34
 3,756,100 24.52 24.83 24.34 1,673,200 102,900 43.0
03/06/2022
24.52
 2,219,500 24.83 24.83 24.03 55,900 274,800 -6.0
02/06/2022
24.83
 4,391,900 24.83 25.06 24.43 2,617,200 276,100 65.0
01/06/2022
24.83
 4,137,200 24.97 25.06 24.61 1,408,100 176,400 34.2
31/05/2022
24.97
 6,057,500 24.43 25.01 24.16 987,400 136,300 23.7
30/05/2022
24.43
 2,818,400 24.16 24.52 24.16 672,800 85,100 16.0
27/05/2022
24.16
 3,929,200 23.89 24.39 23.89 314,500 435,800 -3.3
26/05/2022
23.89
 3,780,600 24.07 24.39 23.76 617,600 239,400 10.1
25/05/2022
24.07
 4,502,000 23.27 24.16 23.27 2,221,900 1,008,300 32.6
24/05/2022
23.27
 4,449,100 22.37 23.27 22.37 2,701,500 515,200 56.8
23/05/2022
22.37
 4,208,800 23.18 23.45 22.37 124,800 955,900 -20.8
20/05/2022
23.18
 5,051,800 23.36 23.67 23.13 129,200 315,700 -4.8
19/05/2022
23.36
 4,270,100 23.81 23.81 23.09 117,500 1,421,500 -34.0
18/05/2022
23.81
 6,426,500 23.49 24.39 23.54 1,765,400 969,500 21.2
17/05/2022
23.49
 5,909,200 21.97 23.49 21.84 2,892,800 93,300 73.5
16/05/2022
21.97
 5,223,400 21.39 22.69 21.93 1,945,600 113,900 45.0
13/05/2022
21.39
 8,034,400 22.37 22.51 21.03 3,612,900 780,200 68.6
12/05/2022
22.37
 6,370,800 23.89 23.89 22.24 1,336,500 1,221,500 2.6
11/05/2022
23.89
 5,667,100 22.55 24.07 22.55 2,855,400 951,200 49.3
10/05/2022
22.55
 6,494,400 22.51 22.64 21.48 1,616,600 488,300 28.4
09/05/2022
22.51
 5,432,800 24.16 24.16 22.51 192,900 47,100 3.7
06/05/2022
24.16
 2,335,600 24.97 24.97 24.16 57,500 230,400 -4.7
05/05/2022
24.97
 4,604,600 24.16 24.97 24.16 2,692,200 134,900 70.3
04/05/2022
24.16
 4,604,700 24.83 25.06 24.07 46,000 155,400 -3.0
29/04/2022
24.83
 5,947,200 25.24 25.37 24.83 164,300 148,600 0.4
28/04/2022
25.24
 2,072,300 25.33 25.46 25.01 227,500 161,800 1.8
27/04/2022
25.33
 3,380,800 24.74 25.33 24.61 971,600 50,800 25.8
26/04/2022
24.74
 5,977,600 24.48 24.83 22.82 629,500 56,800 15.5
25/04/2022
24.48
 6,285,600 26.31 26.31 24.48 458,400 635,500 -4.8
22/04/2022
26.31
 3,585,200 25.95 26.49 25.86 164,900 44,700 3.5
21/04/2022
25.95
 5,307,000 25.68 26.40 25.42 1,179,900 189,800 28.7
20/04/2022
25.68
 4,259,300 25.73 26.22 25.55 565,900 350,900 6.2
19/04/2022
25.73
 4,637,100 26.13 26.76 25.73 288,600 226,500 1.8
18/04/2022
26.13
 8,403,800 27.74 27.74 26.13 122,900 2,202,600 -61.9
15/04/2022
27.74
 5,073,900 27.92 28.15 27.65 2,118,000 62,900 64.2
14/04/2022
27.92
 2,929,200 28.19 28.55 27.88 127,700 72,200 1.8
13/04/2022
28.19
 4,187,400 27.74 28.32 27.92 222,700 102,800 3.8
12/04/2022
27.74
 5,690,000 28.68 28.82 27.74 372,400 1,200,400 -26.4
08/04/2022
28.68
 5,331,500 29.13 29.13 28.68 43,700 527,800 -15.6
07/04/2022
29.13
 6,080,300 29.17 29.53 28.95 105,900 874,900 -25.1
06/04/2022
29.17
 5,774,800 28.95 29.22 28.73 186,600 44,100 4.6
05/04/2022
28.95
 6,075,100 29.40 29.40 28.95 176,700 592,200 -13.5
04/04/2022
29.40
 6,673,500 29.58 29.89 29.40 760,700 203,800 18.4
01/04/2022
29.58
 8,660,000 29.04 29.67 29.04 502,600 77,700 14.0
31/03/2022
29.04
 4,793,800 28.68 29.17 28.73 642,400 104,000 17.5
30/03/2022
28.68
 5,038,200 28.64 29.13 28.50 247,400 202,300 1.5
29/03/2022
28.64
 2,982,900 28.46 28.73 28.55 15,700 179,600 -5.2
28/03/2022
28.46
 6,380,700 28.82 29.13 28.46 68,600 768,500 -22.4
25/03/2022
28.82
 5,555,200 29.13 29.26 28.73 49,100 1,027,100 -31.7
24/03/2022
29.13
 4,490,100 29.40 29.44 29.13 54,800 580,200 -17.2
23/03/2022
29.40
 4,020,700 29.53 29.94 29.40 528,000 69,900 15.2
22/03/2022
29.53
 6,091,300 29.40 29.76 29.35 257,600 718,300 -15.2
21/03/2022
29.40
 3,447,300 29.35 29.49 29.13 171,300 118,900 1.7
18/03/2022
29.35
 4,224,200 29.26 29.71 29.35 571,800 73,200 16.4
17/03/2022
29.26
 8,350,900 28.64 29.49 28.82 3,263,300 1,104,100 70.7
16/03/2022
28.64
 4,339,000 28.59 28.95 28.64 2,073,000 2,089,700 -1.0
15/03/2022
28.59
 3,683,000 28.55 28.86 28.50 477,400 155,300 10.3
14/03/2022
28.55
 4,982,400 28.86 29.00 28.46 334,700 276,825 1.9
11/03/2022
28.86
 3,733,000 28.73 29.00 28.68 291,400 137,200 5.0
10/03/2022
28.73
 3,810,500 28.64 29.26 28.73 140,100 347,500 -6.7
09/03/2022
28.64
 5,732,700 28.68 28.95 28.37 140,000 242,200 -3.3
08/03/2022
28.68
 7,175,000 28.77 29.04 28.59 1,031,400 969,000 2.0
07/03/2022
28.77
 9,901,400 29.31 29.31 28.73 247,300 1,867,000 -52.3
04/03/2022
29.31
 5,933,800 29.17 29.49 29.00 437,700 914,500 -15.6
03/03/2022
29.17
 6,542,200 28.64 29.17 28.68 110,500 557,600 -14.4
02/03/2022
28.64
 20,423,400 29.80 29.80 28.55 143,900 3,374,500 -104.6
01/03/2022
29.80
 7,737,300 29.67 30.07 29.67 271,100 1,251,800 -32.7
28/02/2022
29.67
 12,721,000 30.29 30.29 29.67 598,100 4,245,900 -121.6
25/02/2022
30.29
 10,212,900 30.29 30.70 30.16 559,800 3,686,500 -105.9
24/02/2022
30.29
 16,477,000 31.19 31.19 29.62 83,600 2,003,200 -65.3
23/02/2022
31.19
 6,729,000 30.96 31.46 31.05 1,151,000 446,800 24.6
22/02/2022
30.96
 9,003,800 30.79 31.05 30.20 304,900 126,600 6.1
21/02/2022
30.79
 12,018,600 30.96 31.19 30.25 66,000 363,200 -10.1
18/02/2022
30.96
 8,303,800 31.23 31.28 30.92 85,700 269,300 -6.4
17/02/2022
31.23
 5,945,600 31.01 31.46 31.01 665,200 1,072,600 -14.2
16/02/2022
31.01
 7,858,400 31.28 31.68 30.92 171,500 127,600 1.5
15/02/2022
31.28
 13,310,400 30.96 31.50 30.87 1,815,700 538,300 44.6
14/02/2022
30.96
 15,118,300 32.93 32.93 30.96 236,000 952,800 -25.7
11/02/2022
32.93
 10,407,100 32.89 33.38 32.93 1,212,500 254,500 35.4
10/02/2022
32.89
 8,989,600 32.53 33.02 32.31 36,000 160,900 -4.5
09/02/2022
32.53
 9,201,900 32.66 33.20 32.53 100,400 761,800 -24.4

Chính sách bảo mật | Điều khoản sử dụng |