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)
08/02/2022
32.66
 9,097,100 32.49 33.11 32.26 979,000 96,400 32.5
07/02/2022
32.49
 14,883,200 33.02 33.47 32.49 2,265,800 708,600 57.1
28/01/2022
33.02
 8,727,700 33.02 33.47 32.84 298,300 73,500 8.3
27/01/2022
33.02
 11,740,400 33.69 33.69 32.84 590,500 648,800 -2.1
26/01/2022
33.69
 21,981,300 33.11 34.19 33.16 5,940,900 341,900 197.5
25/01/2022
33.11
 18,851,200 31.90 33.11 31.86 4,609,600 295,200 156.8
24/01/2022
31.90
 17,475,400 31.81 32.62 31.64 2,208,100 313,900 68.0
21/01/2022
31.81
 15,424,600 30.43 32.66 31.14 29,200 417,362 -13.8
20/01/2022
30.43
 9,417,300 30.29 30.61 29.62 1,560,200 87,000 49.7
19/01/2022
30.29
 7,922,500 30.92 31.46 30.20 1,051,500 1,863,500 -28.1
18/01/2022
30.92
 15,069,400 32.49 32.49 30.61 1,147,400 3,184,400 -71.5
17/01/2022
32.49
 17,129,100 31.73 32.89 31.68 2,245,600 1,140,500 39.5
14/01/2022
31.73
 9,258,500 31.46 32.04 30.96 1,546,400 35,500 53.6
13/01/2022
31.46
 35,122,100 30.56 32.40 30.56 2,373,200 456,300 68.8
12/01/2022
30.56
 12,781,800 29.53 30.61 28.86 39,200 1,943,700 -63.2
11/01/2022
29.53
 7,061,400 29.80 30.16 29.31 1,157,500 1,854,700 -23.5
10/01/2022
29.80
 8,306,400 29.71 30.11 29.58 3,688,000 3,266,300 6.1
07/01/2022
29.71
 12,412,400 30.43 30.83 29.62 339,300 1,059,300 -24.1
06/01/2022
30.43
 11,753,800 31.10 31.10 30.29 321,600 2,293,300 -67.4
05/01/2022
31.10
 10,443,800 31.10 31.50 31.05 3,012,200 89,300 102.0
04/01/2022
31.10
 12,031,300 30.34 31.28 30.61 2,882,600 147,400 94.7
31/12/2021
30.34
 13,259,300 30.25 31.23 30.34 735,200 1,554,600 -27.7
30/12/2021
30.25
 6,289,300 30.56 30.79 30.25 500,900 492,100 0.3
29/12/2021
30.56
 10,226,000 30.34 30.83 30.34 4,086,800 1,105,600 102.2
28/12/2021
30.34
 13,587,500 29.89 30.65 29.89 3,726,100 1,064,200 90.1
27/12/2021
29.89
 8,106,900 29.44 29.94 29.40 3,438,000 10,600 113.8
24/12/2021
29.44
 6,638,300 28.82 29.53 28.50 190,700 55,400 4.4
23/12/2021
28.82
 8,936,500 28.32 28.82 27.79 2,610,100 2,402,600 6.5
22/12/2021
28.32
 9,342,300 28.64 28.86 28.23 4,058,600 1,089,347 94.8
21/12/2021
28.64
 6,860,700 29.04 29.26 28.64 3,062,100 1,512,900 50.4
20/12/2021
29.04
 4,919,500 29.49 29.53 29.00 314,000 61,300 8.2
17/12/2021
29.49
 8,037,200 29.09 29.71 28.91 3,043,400 1,145,200 62.0
16/12/2021
29.09
 6,675,900 28.86 29.26 28.82 1,655,800 856,600 25.9
15/12/2021
28.86
 5,399,900 29.00 29.26 28.82 130,200 161,400 -1.0
14/12/2021: Cổ tức tiền mặt tỉ lệ: 8%
14/12/2021
29.00
 7,281,800 29.26 29.58 28.95 546,900 1,462,200 -29.8
13/12/2021
29.26
 8,116,600 29.31 29.79 29.26 735,900 1,170,500 -14.5
10/12/2021
29.31
 5,905,600 29.48 29.88 29.26 574,300 62,500 17.3
09/12/2021
29.48
 5,943,400 28.83 29.48 28.74 1,790,600 19,600 59.2
08/12/2021
28.83
 6,394,700 28.57 29.05 28.57 187,000 224,400 -1.2
07/12/2021
28.57
 6,319,600 28.04 28.74 28.26 760,500 862,800 -3.3
06/12/2021
28.04
 12,851,200 28.83 29.13 27.60 3,977,600 3,450,400 17.6
03/12/2021
28.83
 9,828,100 29.53 29.88 28.83 756,800 255,600 17.1
02/12/2021
29.53
 7,856,200 29.70 30.36 29.53 1,007,300 1,647,200 -21.7
01/12/2021
29.70
 9,082,700 29.31 29.70 29.05 2,495,700 474,300 68.4
30/11/2021
29.31
 11,067,800 29.92 30.66 29.09 1,249,500 631,100 21.3
29/11/2021
29.92
 13,763,700 29.96 30.31 29.31 5,421,800 822,400 157.9
26/11/2021
29.96
 15,203,800 30.71 30.97 29.79 1,466,600 1,310,800 5.5
25/11/2021
30.71
 14,250,500 30.92 31.27 30.62 2,137,900 512,700 57.6
24/11/2021
30.92
 25,476,800 29.79 30.92 29.74 3,231,300 555,300 93.2
23/11/2021
29.79
 9,854,300 30.14 30.14 29.44 1,445,300 679,500 26.2
22/11/2021
30.14
 27,853,200 28.65 30.44 28.83 3,585,600 1,179,700 82.9
19/11/2021
28.65
 21,682,100 28.08 29.00 28.08 4,279,800 1,111,600 104.2
18/11/2021
28.08
 9,932,800 28.17 28.39 27.87 3,795,400 503,500 106.3
17/11/2021
28.17
 6,723,600 28.30 28.39 28.08 326,800 258,100 2.2
16/11/2021
28.30
 8,840,900 28.39 28.61 28.13 1,295,400 719,200 18.8
15/11/2021
28.39
 9,553,400 28.57 28.96 28.17 1,348,300 555,000 25.9
12/11/2021
28.57
 10,871,900 27.91 28.57 27.60 3,679,500 29,700 117.2
11/11/2021
27.91
 14,020,000 28.39 28.39 27.52 543,200 938,900 -12.6
10/11/2021
28.39
 8,512,900 28.78 28.91 28.39 450,200 275,500 5.7
09/11/2021
28.78
 15,592,100 28.65 29.13 28.61 4,162,600 1,288,600 95.3
08/11/2021
28.65
 11,218,800 28.57 28.78 27.95 2,013,100 62,900 63.8
05/11/2021
28.57
 10,491,300 28.48 28.65 28.13 1,518,300 379,600 37.1
04/11/2021
28.48
 11,372,800 28.83 29.00 28.43 3,008,500 923,900 59.4
03/11/2021
28.83
 20,780,600 28.30 29.05 28.26 1,684,800 1,672,600 0.4
02/11/2021
28.30
 11,821,700 28.13 28.48 28.00 598,200 88,500 16.5
01/11/2021
28.13
 17,976,000 27.52 28.30 27.60 2,391,700 609,700 57.2
29/10/2021
27.52
 13,017,400 27.34 27.74 27.30 2,438,100 193,800 70.7
28/10/2021
27.34
 14,396,300 27.17 27.43 27.08 2,860,700 434,000 75.9
27/10/2021
27.17
 19,607,500 26.12 27.25 26.16 2,796,400 532,100 70.3
26/10/2021
26.12
 5,963,000 26.12 26.47 25.94 59,500 940,000 -26.4
25/10/2021
26.12
 8,168,800 25.90 26.34 25.64 2,175,000 806,900 40.7
22/10/2021
25.90
 4,273,800 25.99 26.12 25.90 170,100 84,900 2.5
21/10/2021
25.99
 7,367,500 26.21 26.29 25.99 1,984,600 1,275,500 21.3
20/10/2021
26.21
 9,264,000 26.47 26.56 25.81 288,100 3,846,900 -107.0
19/10/2021
26.47
 6,920,900 26.38 26.69 26.38 2,228,800 1,339,100 27.1
18/10/2021
26.38
 9,758,400 26.77 26.95 26.34 394,200 2,445,000 -62.3
15/10/2021
26.77
 8,245,800 26.73 27.04 26.64 1,309,400 31,200 39.2
14/10/2021
26.73
 8,529,700 26.82 26.99 26.64 3,942,300 4,522,100 -17.8
13/10/2021
26.82
 7,013,200 26.91 27.34 26.82 348,100 1,572,600 -37.8
12/10/2021
26.91
 10,815,800 27.08 27.52 26.86 1,797,400 1,295,600 15.6
11/10/2021
27.08
 16,940,800 25.73 27.08 25.86 2,385,200 719,400 50.8
08/10/2021
25.73
 6,603,500 25.64 25.90 25.64 352,800 653,600 -8.9
07/10/2021
25.64
 7,918,400 25.60 25.90 25.55 66,400 1,924,400 -54.6
06/10/2021
25.60
 6,885,600 25.77 26.03 25.38 100,000 1,948,000 -54.2
05/10/2021
25.77
 8,712,300 25.07 25.81 25.33 1,030,400 837,000 5.7
04/10/2021
25.07
 20,181,900 25.99 25.99 25.07 261,500 5,082,400 -139.6
01/10/2021
25.99
 12,094,000 26.56 26.69 25.94 1,533,497 2,393,997 -26.0
30/09/2021
26.56
 6,717,000 26.56 26.95 26.56 2,044,600 1,167,600 26.3
29/09/2021
26.56
 10,281,500 27.04 27.08 26.51 203,500 1,672,100 -45.0
28/09/2021
27.04
 6,725,900 27.08 27.12 26.82 176,700 233,700 -1.8
27/09/2021
27.08
 7,758,400 27.69 27.87 27.08 450,400 1,769,100 -43.6
24/09/2021
27.69
 6,347,500 27.60 27.87 27.60 351,100 232,700 3.8
23/09/2021
27.60
 8,174,400 27.39 27.87 27.43 2,375,700 448,200 60.9
22/09/2021
27.39
 7,714,100 27.52 27.56 27.21 73,900 1,379,100 -40.9
21/09/2021
27.52
 8,136,200 27.82 27.82 27.34 29,800 26,400 0.1
20/09/2021
27.82
 8,741,100 27.78 28.22 27.82 68,400 269,400 -6.4
17/09/2021
27.78
 6,833,300 27.65 28.08 27.69 43,000 7,700 1.1
16/09/2021
27.65
 6,372,600 27.21 28.00 27.43 1,534,200 870,800 21.1
15/09/2021
27.21
 7,128,400 27.25 27.52 27.08 176,800 928,700 -23.5
14/09/2021
27.25
 8,996,700 27.82 28.00 27.25 52,700 1,253,500 -37.9

Chính sách bảo mật | Điều khoản sử dụng |