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)
13/09/2021
27.82
 8,458,400 28.22 28.26 27.78 574,000 259,800 10.1
10/09/2021
28.22
 6,653,200 28.30 28.57 28.22 2,023,000 12,800 65.3
09/09/2021
28.30
 7,646,900 28.08 28.30 28.04 2,062,800 445,200 52.1
08/09/2021
28.08
 8,356,000 28.52 28.87 27.95 969,900 380,200 19.2
07/09/2021
28.52
 10,817,600 28.00 28.78 28.08 958,600 106,100 27.8
06/09/2021
28.00
 11,552,700 28.00 28.22 27.78 1,792,900 847,000 30.5
01/09/2021
28.00
 15,294,300 27.78 28.22 27.60 7,443,300 668,800 217.5
31/08/2021
27.78
 12,240,800 28.22 28.43 27.78 2,997,400 1,263,600 55.9
30/08/2021
28.22
 13,238,800 27.21 28.22 27.34 3,931,682 1,742,182 69.9
27/08/2021
27.21
 19,888,900 27.25 27.25 26.29 1,873,700 1,169,100 21.6
26/08/2021
27.25
 21,097,200 28.08 28.57 27.17 301,900 2,983,701 -84.9
25/08/2021
28.08
 18,206,800 28.61 28.65 27.69 72,700 1,046,700 -31.2
24/08/2021
28.61
 11,178,500 28.57 29.00 28.52 2,188,500 2,131,800 2.1
23/08/2021
28.57
 19,696,000 28.57 29.22 28.52 5,191,600 3,377,200 59.7
20/08/2021
28.57
 23,431,900 29.96 30.36 27.95 233,600 3,248,500 -101.7
19/08/2021
29.96
 11,363,200 30.14 30.14 29.83 662,300 606,300 1.9
18/08/2021
30.14
 11,145,200 30.22 30.40 29.96 25,300 1,059,100 -35.7
17/08/2021
30.22
 11,928,200 30.66 31.01 30.18 124,500 1,354,800 -43.0
16/08/2021
30.66
 21,662,500 29.96 30.97 29.79 426,700 1,382,100 -33.2
13/08/2021
29.96
 12,211,300 30.05 30.22 29.44 88,800 691,300 -22.4
12/08/2021
30.05
 13,117,700 29.96 30.36 29.96 1,016,500 165,300 29.4
11/08/2021
29.96
 17,304,500 30.27 30.66 29.96 688,400 1,834,000 -39.7
10/08/2021
30.27
 12,035,700 30.18 30.53 30.09 967,900 1,700,000 -25.4
09/08/2021
30.18
 15,498,800 29.83 30.22 29.66 728,700 2,580,700 -63.4
06/08/2021
29.83
 18,941,900 29.88 30.49 29.79 479,400 1,202,900 -25.0
05/08/2021
29.88
 13,354,900 29.70 29.88 29.35 1,803,100 1,128,800 22.9
04/08/2021
29.70
 15,293,800 29.79 30.09 29.61 661,500 804,800 -4.9
03/08/2021
29.79
 22,282,600 29.48 29.79 29.05 342,500 1,426,200 -36.4
02/08/2021
29.48
 25,104,900 30.05 30.05 29.40 2,139,100 2,600,600 -15.6
30/07/2021
30.05
 20,779,200 29.61 30.31 29.66 3,644,200 1,061,600 89.0
29/07/2021
29.61
 17,023,000 28.74 29.83 29.00 356,400 657,200 -10.2
28/07/2021
28.74
 7,149,800 28.39 28.91 28.39 6,700 183,000 -5.8
27/07/2021
28.39
 15,896,500 28.08 29.13 28.30 1,181,200 478,800 23.1
26/07/2021
28.08
 10,150,900 28.39 28.39 27.78 765,900 606,600 5.2
23/07/2021
28.39
 16,262,300 29.26 29.44 28.39 557,000 794,000 -7.8
22/07/2021
29.26
 13,304,000 28.70 29.66 28.61 661,600 2,177,600 -50.9
21/07/2021
28.70
 9,944,500 29.05 29.57 28.57 79,300 2,296,800 -73.9
20/07/2021
29.05
 20,034,800 28.17 29.09 27.65 1,541,800 2,324,200 -25.6
19/07/2021
28.17
 20,727,100 30.27 30.27 28.17 250,700 1,101,500 -28.0
16/07/2021
30.27
 9,668,600 30.57 30.92 30.27 23,200 1,862,600 -64.3
15/07/2021
30.57
 15,110,200 29.44 30.97 29.35 1,727,800 838,400 30.8
14/07/2021
29.44
 16,349,700 30.22 30.88 29.44 1,119,200 1,136,700 0.0
13/07/2021
30.22
 11,766,000 30.57 31.40 29.53 211,100 1,690,900 -51.4
12/07/2021
30.57
 27,996,400 32.85 32.85 30.57 1,200,500 495,900 25.1
09/07/2021
32.85
 18,298,100 33.72 33.89 32.32 1,573,300 157,000 54.3
08/07/2021
33.72
 14,109,100 34.11 34.94 33.72 722,400 3,232,400 -95.1
07/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/29.0695 (Volume + 29.07%, Ratio=0.29)
07/07/2021
34.11
 26,836,900 32.83 34.24 32.85 3,893,200 5,835,100 -75.0
06/07/2021
32.83
 26,003,500 35.40 36.01 32.83 1,243,000 1,740,900 -25.6
05/07/2021
35.40
 19,600,400 35.67 35.87 34.86 310,000 2,338,000 -102.2
02/07/2021
35.67
 16,549,400 35.46 36.01 35.46 1,031,900 4,326,100 -173.4
01/07/2021
35.46
 29,241,200 35.67 36.07 35.13 1,484,500 7,157,700 -297.7
30/06/2021
35.67
 31,366,000 36.48 36.89 35.53 463,500 933,900 -25.2
29/06/2021
36.48
 18,646,000 36.82 37.02 36.21 561,700 2,778,600 -120.1
28/06/2021
36.82
 13,909,500 36.41 37.09 36.41 492,500 102,800 21.2
25/06/2021
36.41
 14,298,400 36.14 36.41 35.46 652,600 143,700 27.1
24/06/2021
36.14
 24,594,800 35.67 37.02 35.94 100,000 1,221,900 -60.5
23/06/2021
35.67
 16,906,300 35.13 36.21 35.13 255,300 20,900 12.4
22/06/2021
35.13
 21,910,600 34.04 35.46 33.91 303,700 408,200 -5.2
21/06/2021
34.04
 11,267,800 34.65 34.86 33.84 13,000 1,411,800 -70.6
18/06/2021
34.65
 13,217,400 34.18 35.53 34.52 291,100 2,092,800 -92.8
17/06/2021
34.18
 17,430,700 34.18 34.52 33.43 224,100 3,341,700 -155.7
16/06/2021
34.18
 21,380,600 35.26 35.26 34.18 1,749,100 781,900 49.2
15/06/2021
35.26
 16,190,500 35.53 35.87 35.06 367,100 437,000 -3.7
14/06/2021
35.53
 14,106,200 35.80 36.55 35.19 31,700 634,900 -32.0
11/06/2021
35.80
 17,955,900 33.50 35.80 33.57 1,115,100 306,800 42.0
10/06/2021
33.50
 11,556,800 34.18 34.45 33.50 1,235,600 651,200 29.7
09/06/2021
34.18
 14,885,700 33.16 34.52 32.83 1,475,300 325,400 57.2
08/06/2021
33.16
 16,100,500 35.19 35.53 33.16 1,332,200 504,200 42.6
07/06/2021
35.19
 17,794,800 36.55 36.55 34.52 306,500 623,100 -16.8
04/06/2021
36.55
 12,980,000 36.28 37.16 36.28 26,300 757,300 -39.6
03/06/2021
36.28
 17,478,700 35.19 36.68 35.19 651,800 288,000 19.5
02/06/2021
35.19
 14,835,300 35.60 35.80 34.92 1,000,300 1,262,700 -13.3
01/06/2021
35.60
 10,726,300 35.94 36.48 35.53 311,300 170,600 7.5
31/05/2021
35.94
 17,663,200 34.65 35.94 34.52 121,800 1,571,000 -75.3
28/05/2021
34.65
 16,908,700 33.98 34.72 33.91 806,600 1,048,900 -12.2
27/05/2021
33.98
 19,716,800 34.86 34.99 33.84 511,000 259,400 12.8
26/05/2021
34.86
 13,860,100 34.58 35.06 34.38 347,600 353,500 -0.3
25/05/2021
34.58
 10,875,800 34.65 35.19 34.58 141,000 874,500 -37.7
24/05/2021
34.65
 30,504,900 32.66 34.92 32.89 785,600 4,411,300 -183.7
21/05/2021
32.66
 15,853,000 33.10 33.37 32.62 497,300 1,029,500 -25.9
20/05/2021
33.10
 14,056,500 32.49 33.10 32.52 1,291,200 823,500 22.7
19/05/2021
32.49
 17,470,800 31.51 32.66 31.47 3,440,900 425,200 142.7
18/05/2021
31.51
 17,653,600 31.64 31.78 31.27 1,603,700 2,260,500 -30.6
17/05/2021
31.64
 17,025,300 31.81 32.22 31.40 664,000 2,608,400 -91.0
14/05/2021
31.81
 17,062,600 31.47 32.11 31.57 60,900 3,437,500 -158.7
13/05/2021
31.47
 34,020,000 30.46 31.91 30.22 557,500 9,213,859 -395.5
12/05/2021
30.46
 19,602,800 29.91 30.46 29.68 411,500 762,300 -15.5
11/05/2021
29.91
 15,717,800 30.32 30.39 29.91 36,400 377,400 -15.3
10/05/2021
30.32
 25,185,800 29.64 30.52 30.12 107,700 7,116,200 -314.1
07/05/2021
29.64
 25,587,800 29.03 29.71 28.63 1,897,700 689,800 52.0
06/05/2021
29.03
 19,927,200 29.34 29.58 28.90 805,800 771,400 1.7
05/05/2021
29.34
 22,165,900 29.10 30.05 29.34 102,300 4,047,200 -173.0
04/05/2021
29.10
 25,413,700 27.61 29.10 27.11 1,241,100 2,203,100 -41.7
29/04/2021
27.61
 14,195,400 26.90 27.65 26.90 112,500 280,100 -6.7
28/04/2021
26.90
 7,986,500 26.84 27.38 26.77 202,400 785,600 -23.3
27/04/2021
26.84
 7,161,800 26.87 27.14 26.60 1,000 1,428,600 -56.7
26/04/2021
26.87
 12,681,700 27.95 27.95 26.84 222,800 1,680,200 -58.8
23/04/2021
27.95
 17,558,700 26.50 28.02 26.40 1,435,300 740,500 27.4
22/04/2021
26.50
 21,428,500 28.43 28.43 26.50 222,700 889,500 -27.3
20/04/2021
28.43
 23,241,600 28.76 29.20 28.09 379,000 3,153,100 -118.2

Chính sách bảo mật | Điều khoản sử dụng |