Ngân hàng TMCP Công Thương Việt Nam (ctg)

33.35
0.25
(0.76%)
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
(2024-04-19) 		1.50 4.75% 140,408,000 -18,481,419 -602.9
31.50
33.20
33.10
2 tháng
(2024-03-19) 		-0.20 -0.60% 366,305,300 -26,183,519 -879.1
31.50
35.90
33.10
3 tháng
(2024-02-19) 		-2.30 -6.50% 588,773,600 -28,485,762 -957.7
31.50
36.45
33.10
6 tháng
(2023-11-20) 		6.65 25.16% 945,710,500 -18,005,136 -589.4
26.05
36.45
33.10
12 tháng
(2023-05-24) 		8.27 33.28% 1,626,157,000 -46,292,442 -1,369.8
24.52
36.45
33.10
24 tháng
(2022-05-30) 		8.67 35.48% 2,629,185,700 32,308,793 577.7
17.72
36.45
33.10
36 tháng
(2021-06-03) 		-3.18 -8.76% 5,362,477,400 79,779,358 1,730.5
17.72
36.82
33.10
60 tháng
(2019-06-14) 		19.55 144.37% 8,857,048,690 -99,197,141 -5,197.6
11.48
36.82
33.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
26.70
-0.05
 3,969,300 26.75 26.85 26.35 77,200 1,833,200 -46.6
#102 14/12/2023
26.75
0
 3,873,600 26.75 26.95 26.45 314,300 2,120,200 -48.0
#103 13/12/2023
26.75
-0.25
 3,629,800 27 27.35 26.70 87,200 484,500 -10.7
#104 12/12/2023
27
0.15
 3,346,200 26.85 27 26.70 864,500 559,900 8.2
#105 11/12/2023
26.85
-0.05
 2,203,100 26.90 27.05 26.70 43,300 98,100 -1.5
#106 08/12/2023
26.90
0
 3,718,900 26.90 27.10 26.70 379,800 902,100 -14.0
#107 07/12/2023
26.90
0.25
 5,656,600 26.65 27.10 26.55 558,800 953,000 -10.5
#108 06/12/2023
26.65
0.15
 3,205,700 26.50 26.70 26.50 217,800 344,700 -3.4
#109 05/12/2023
26.50
-0.05
 2,549,300 26.55 26.70 26.50 65,300 591,700 -14.0
#110 04/12/2023
26.55
0.25
 7,638,100 26.30 26.60 26.25 740,400 743,400 -0.0
#111 01/12/2023
26.30
0
 1,962,600 26.30 26.45 26 161,600 176,600 -0.4
#112 30/11/2023
26.30
-0.01
 2,651,700 26.31 26.70 26.15 67,400 1,256,900 -31.4
#113 29/11/2023
26.31
0.09
 2,549,800 26.22 26.45 26.13 558,900 370,100 5.6
#114 28/11/2023
26.22
-0.09
 2,068,800 26.31 26.31 25.82 504,300 508,700 -0.1
#115 27/11/2023
26.31
-0.18
 1,431,700 26.49 26.53 26.04 74,800 180,500 -3.1
#116 24/11/2023
26.49
0.36
 3,088,400 26.13 26.49 25.68 1,460,900 33,800 41.6
#117 23/11/2023
26.13
-0.36
 1,913,600 26.49 26.62 26.13 94,200 364,900 -8.0
#118 22/11/2023
26.49
0.18
 1,850,000 26.31 26.58 26.27 314,500 317,900 -0.1
#119 21/11/2023
26.31
-0.13
 1,837,700 26.45 26.71 26.31 224,600 80,400 4.3
#120 20/11/2023
26.45
-0.13
 2,168,700 26.58 26.62 26.04 374,400 353,700 0.6
#121 17/11/2023
26.58
-0.49
 4,281,100 27.07 27.12 26.36 1,128,300 592,900 16.1
#122 16/11/2023
27.07
0.04
 2,244,100 27.03 27.12 26.76 0 0 0
#123 15/11/2023
27.03
0.36
 5,373,200 26.67 27.38 26.94 1,294,100 507,500 23.9
#124 14/11/2023
26.67
0.36
 3,732,500 26.31 26.94 26.49 703,600 416,106 8.6
#125 13/11/2023
26.31
0
 3,129,500 26.31 26.45 26.13 1,799,400 761,100 30.6
#126 10/11/2023
26.31
-0.09
 3,477,700 26.40 26.40 25.91 537,500 1,061,800 -15.2
#127 09/11/2023
26.40
0.22
 4,606,900 26.18 26.62 26.13 1,467,200 465,100 29.6
#128 08/11/2023
26.18
0.63
 2,934,800 25.55 26.18 25.28 322,500 210,600 3.3
#129 07/11/2023
25.55
0
 2,277,600 25.55 25.68 25.33 328,400 402,800 -2.1
#130 06/11/2023
25.55
0.49
 2,337,400 25.06 25.68 25.37 1,321,200 330,900 28.3
#131 03/11/2023
25.06
-0.22
 3,559,600 25.28 25.46 25.06 158,700 515,900 -10.1
#132 02/11/2023
25.28
0.76
 2,371,900 24.52 25.51 24.70 563,000 874,600 -8.7
#133 01/11/2023
24.52
-0.27
 3,039,100 24.79 24.88 24.43 379,400 1,277,500 -24.7
#134 31/10/2023
24.79
0.04
 2,833,300 24.74 25.06 24.70 921,100 321,000 16.7
#135 30/10/2023
24.74
-0.49
 1,730,500 25.24 25.24 24.74 374,800 566,300 -5.4
#136 27/10/2023
25.24
-0.13
 2,901,000 25.37 25.46 24.83 143,500 1,842,400 -47.5
#137 26/10/2023
25.37
-0.58
 5,974,000 25.95 25.95 24.66 1,670,300 383,200 36.0
#138 25/10/2023
25.95
-0.45
 1,749,000 26.40 26.40 25.91 26,200 522,700 -14.6
#139 24/10/2023
26.40
0.18
 2,467,900 26.22 26.40 26.00 706,700 1,067,500 -10.6
#140 23/10/2023
26.22
-0.09
 1,587,400 26.31 26.31 25.77 203,400 370,900 -4.8
#141 20/10/2023
26.31
0.72
 3,602,000 25.59 26.62 24.97 1,060,100 812,700 8.0
#142 19/10/2023
25.59
0.22
 1,810,200 25.37 25.59 25.06 276,600 289,600 -0.4
#143 18/10/2023
25.37
-0.22
 2,125,400 25.59 25.77 25.10 265,500 283,300 -0.5
#144 17/10/2023
25.59
-0.18
 1,650,400 25.77 26.09 25.59 489,700 310,000 5.2
#145 16/10/2023
25.77
-0.45
 2,025,200 26.22 26.22 25.77 82,500 84,300 -0.0
#146 13/10/2023
26.22
-0.27
 1,457,500 26.49 26.49 25.95 1,500 124,800 -3.6
#147 12/10/2023
26.49
0.09
 2,092,400 26.40 26.62 26.27 288,400 401,200 -3.3
#148 11/10/2023
26.40
0.18
 1,759,400 26.22 26.40 26.00 319,700 144,300 5.1
#149 10/10/2023
26.22
0.13
 2,970,400 26.09 26.45 26.13 325,100 270,600 1.6
#150 09/10/2023
26.09
0.40
 1,901,900 25.68 26.13 25.64 57,600 83,200 -0.7
#151 06/10/2023
25.68
0.54
 3,154,500 25.15 25.73 24.92 493,900 31,700 13.1
#152 05/10/2023
25.15
-0.72
 4,884,500 25.86 26.09 25.15 58,600 1,464,700 -40.3
#153 04/10/2023
25.86
-0.18
 3,077,200 26.04 26.04 25.59 54,400 1,655,700 -46.3
#154 03/10/2023
26.04
-0.76
 7,705,100 26.80 26.80 25.73 310,900 2,105,400 -52.0
#155 02/10/2023
26.80
-0.09
 5,334,700 26.89 27.16 25.01 253,000 178,900 2.2
#156 29/09/2023
26.89
-0.72
 5,350,700 27.61 27.79 26.89 422,800 3,365,500 -89.2
#157 28/09/2023
27.61
-0.13
 7,874,400 27.74 27.74 25.82 138,600 2,155,100 -60.9
#158 27/09/2023
27.74
0.63
 3,648,100 27.12 27.74 26.85 553,300 197,900 10.9
#159 26/09/2023
27.12
0.45
 5,255,800 26.67 27.61 26.62 895,000 760,200 4.1
#160 25/09/2023
26.67
-1.66
 6,721,400 28.32 28.37 26.67 787,900 1,101,700 -9.3
#161 22/09/2023
28.32
-0.04
 8,222,000 28.37 28.41 27.74 554,800 265,100 9.1
#162 21/09/2023
28.37
-0.31
 5,997,300 28.68 28.77 28.37 255,100 1,078,400 -26.2
#163 20/09/2023
28.68
-0.04
 6,669,400 28.73 28.95 28.41 1,642,600 2,683,500 -33.3
#164 19/09/2023
28.73
0.04
 4,883,200 28.68 28.86 28.23 1,154,200 511,000 20.6
#165 18/09/2023
28.68
-0.63
 8,699,100 29.31 29.31 28.46 0 0 0
#166 15/09/2023
29.31
-0.40
 6,484,800 29.71 29.98 29.22 1,405,500 1,049,000 11.5
#167 14/09/2023
29.71
0.58
 14,125,200 29.13 30.11 29.31 278,400 692,900 -13.8
#168 13/09/2023
29.13
0.22
 7,999,400 28.91 29.31 28.59 288,400 1,632,900 -43.6
#169 12/09/2023
28.91
0.36
 3,929,100 28.55 28.91 28.41 670,300 753,400 -2.6
#170 11/09/2023
28.55
-0.36
 7,492,500 28.91 29.31 28.46 923,800 1,068,700 -4.6
#171 08/09/2023
28.91
-0.31
 3,674,400 29.22 29.26 28.91 259,700 1,203,800 -30.6
#172 07/09/2023
29.22
0
 7,773,500 29.22 29.80 29.22 326,100 190,800 4.4
#173 06/09/2023
29.22
0
 4,463,900 29.22 29.31 28.86 100,000 682,300 -18.9
#174 05/09/2023
29.22
0.18
 5,968,600 29.04 29.53 29.09 933,000 589,800 11.3
#175 31/08/2023
29.04
0.31
 5,272,800 28.73 29.17 28.77 1,285,000 309,900 31.6
#176 30/08/2023
28.73
0.76
 7,395,200 27.97 28.73 28.15 1,203,500 838,600 11.9
#177 29/08/2023
27.97
0.09
 3,726,400 27.88 28.46 27.97 286,500 1,117,900 -26.1
#178 28/08/2023
27.88
0
 5,411,300 27.88 28.01 27.74 298,500 2,301,600 -62.4
#179 25/08/2023
27.88
-0.54
 8,626,800 28.41 28.41 27.79 149,300 5,476,200 -166.7
#180 24/08/2023
28.41
0.40
 5,036,900 28.01 28.55 27.83 438,100 2,195,100 -54.9
#181 23/08/2023
28.01
-0.22
 4,377,400 28.23 28.41 27.79 303,600 1,595,000 -40.4
#182 22/08/2023
28.23
-0.40
 5,795,100 28.64 28.68 27.65 431,900 1,694,300 -39.7
#183 21/08/2023
28.64
1.16
 9,913,500 27.47 28.91 27.38 2,905,700 420,100 79.0
#184 18/08/2023
27.47
-1.70
 13,696,200 29.17 29.17 27.47 2,997,400 376,700 82.8
#185 17/08/2023
29.17
0.22
 9,762,600 28.95 29.44 28.86 3,103,300 202,100 94.8
#186 16/08/2023
28.95
-0.04
 6,372,500 29.00 29.26 28.55 575,000 62,000 16.6
#187 15/08/2023
29.00
0.09
 5,240,600 28.91 29.00 28.68 2,711,400 297,500 77.8
#188 14/08/2023
28.91
0.18
 6,370,100 28.73 29.00 28.37 1,246,100 395,100 27.4
#189 11/08/2023
28.73
0.40
 6,909,000 28.32 28.77 28.01 967,000 475,500 15.7
#190 10/08/2023
28.32
-0.76
 7,995,700 29.09 29.22 28.28 1,500,200 765,000 23.6
#191 09/08/2023
29.09
-0.09
 8,014,100 29.17 29.17 28.68 1,489,900 191,500 42.0
#192 08/08/2023
29.17
0
 8,764,800 29.17 29.40 28.91 3,403,700 283,400 101.5
#193 07/08/2023
29.17
1.43
 13,001,900 27.74 29.17 27.97 1,149,300 299,400 27.3
#194 04/08/2023
27.74
0.09
 7,557,300 27.65 27.74 27.43 1,203,800 1,097,500 3.3
#195 03/08/2023
27.65
-0.13
 8,078,000 27.79 27.83 27.47 3,012,200 475,600 78.5
#196 02/08/2023
27.79
0.58
 13,339,400 27.21 27.88 27.30 3,257,300 461,300 86.8
#197 01/08/2023
27.21
0.36
 14,243,700 26.85 27.56 26.94 1,326,400 891,300 13.3
#198 31/07/2023
26.85
0.45
 5,765,900 26.40 26.85 26.49 266,000 149,800 3.5
#199 28/07/2023
26.40
0.13
 5,219,800 26.27 26.40 26.22 521,800 1,530,400 -29.7
#200 27/07/2023
26.27
-0.40
 7,921,500 26.67 26.76 26.22 247,100 2,048,700 -53.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc