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)
#201 26/07/2023
26.67
-0.09
 5,544,100 26.76 26.89 26.58 733,600 1,882,200 -34.3
#202 25/07/2023
26.76
0.04
 6,091,900 26.71 27.12 26.71 206,100 399,800 -5.8
#203 24/07/2023
26.71
0.13
 5,164,400 26.58 26.94 26.62 97,900 1,037,000 -28.0
#204 21/07/2023
26.58
0.04
 5,537,400 26.53 26.67 26.40 87,200 1,798,500 -50.7
#205 20/07/2023
26.53
-0.27
 4,593,800 26.80 26.80 26.45 541,900 1,637,300 -32.4
#206 19/07/2023
26.80
0.09
 6,448,000 26.71 26.89 26.40 1,672,200 1,006,300 20.1
#207 18/07/2023
26.71
0.13
 4,570,900 26.58 26.85 26.58 234,400 709,600 -14.2
#208 17/07/2023
26.58
0
 6,581,700 26.58 26.80 26.45 863,900 2,627,600 -52.3
#209 14/07/2023
26.58
-0.27
 7,500,000 26.85 27.03 26.31 238,000 1,226,800 -29.4
#210 13/07/2023
26.85
0
 5,302,700 26.85 27.03 26.71 488,000 561,200 -2.2
#211 12/07/2023
26.85
-0.27
 6,313,800 27.12 27.21 26.67 76,900 607,300 -16.0
#212 11/07/2023
27.12
0.54
 14,508,800 26.58 27.38 26.80 2,282,200 656,300 49.4
#213 10/07/2023
26.58
0.09
 6,962,300 26.49 26.67 26.40 306,500 1,798,700 -44.1
#214 07/07/2023
26.49
0.22
 3,913,600 26.27 26.49 26.00 803,000 1,102,700 -8.7
#215 06/07/2023
26.27
-0.18
 6,343,400 26.45 26.49 25.82 1,274,700 1,025,000 7.3
#216 05/07/2023
26.45
0.09
 3,596,500 26.36 26.58 26.27 633,400 210,300 12.5
#217 04/07/2023
26.36
0.18
 4,945,900 26.18 26.40 26.00 759,500 1,455,700 -20.3
#218 03/07/2023
26.18
-0.22
 3,179,400 26.40 26.49 26.13 220,600 617,000 -11.6
#219 30/06/2023
26.40
0
 5,601,900 26.40 26.62 26.27 1,065,100 1,177,700 -3.3
#220 29/06/2023
26.40
-0.45
 4,514,400 26.85 26.94 26.40 1,158,300 239,800 27.3
#221 28/06/2023
26.85
0.67
 8,631,900 26.18 27.03 26.27 978,100 554,500 12.8
#222 27/06/2023
26.18
0
 3,325,100 26.18 26.27 25.95 893,300 302,400 17.3
#223 26/06/2023
26.18
-0.13
 5,783,900 26.31 26.36 25.86 1,754,600 1,693,500 1.8
#224 23/06/2023
26.31
-0.04
 4,613,800 26.36 26.45 26.09 15,300 132,600 -3.4
#225 22/06/2023
26.36
0.27
 5,102,500 26.09 26.53 26.13 687,800 57,200 18.5
#226 21/06/2023
26.09
-0.04
 4,570,200 26.13 26.22 25.82 7,400 1,173,900 -33.8
#227 20/06/2023
26.13
0.54
 2,781,600 25.59 26.13 25.55 24,000 172,000 -4.3
#228 19/06/2023
25.59
0.09
 3,404,700 25.51 25.82 25.55 117,200 22,100 2.7
#229 16/06/2023
25.51
-0.45
 7,432,700 25.95 26.13 25.51 587,700 2,706,900 -61.4
#230 15/06/2023
25.95
0.27
 7,183,600 25.68 26.27 25.68 217,000 2,114,100 -55.1
#231 14/06/2023
25.68
0.36
 8,423,300 25.33 26.13 25.46 151,500 1,863,500 -49.5
#232 13/06/2023
25.33
-0.09
 3,213,200 25.42 25.46 25.24 329,500 1,188,800 -24.3
#233 12/06/2023
25.42
0.04
 5,634,400 25.37 25.46 24.92 629,800 1,705,400 -30.2
#234 09/06/2023
25.37
-0.18
 6,111,000 25.55 25.64 25.15 438,900 2,753,900 -65.8
#235 08/06/2023
25.55
-0.31
 5,165,700 25.86 25.95 25.55 527,800 1,286,200 -21.8
#236 07/06/2023
25.86
0.18
 6,346,700 25.68 26.13 25.73 106,500 2,166,900 -59.6
#237 06/06/2023
25.68
-0.04
 5,306,600 25.73 25.95 25.59 76,600 892,100 -23.5
#238 05/06/2023
25.73
0.09
 4,445,800 25.64 26.00 25.64 203,500 817,500 -17.7
#239 02/06/2023
25.64
0.63
 8,931,900 25.01 25.73 25.06 712,400 1,872,700 -32.8
#240 01/06/2023
25.01
-0.04
 2,395,200 25.06 25.15 24.92 77,100 941,200 -24.1
#241 31/05/2023
25.06
-0.04
 2,714,900 25.10 25.10 24.88 38,700 336,700 -8.3
#242 30/05/2023
25.10
0.04
 2,948,100 25.06 25.19 24.97 204,300 482,800 -7.8
#243 29/05/2023
25.06
0.18
 2,860,900 24.88 25.19 24.88 136,300 362,600 -6.3
#244 26/05/2023
24.88
0.18
 1,781,900 24.70 24.88 24.61 76,500 220,200 -4.0
#245 25/05/2023
24.70
-0.13
 3,099,700 24.83 24.88 24.66 641,500 1,815,900 -32.5
#246 24/05/2023
24.83
0
 3,821,700 24.83 25.06 24.70 53,900 1,897,100 -51.2
#247 23/05/2023
24.83
-0.22
 3,898,500 25.06 25.15 24.79 30,400 1,787,100 -49.0
#248 22/05/2023
25.06
0
 2,913,900 25.06 25.24 25.01 293,600 1,386,700 -30.6
#249 19/05/2023
25.06
0.22
 2,019,000 24.83 25.24 24.74 209,300 478,000 -7.5
#250 18/05/2023
24.83
0.22
 4,644,700 24.61 24.97 24.61 644,100 2,803,200 -59.9
#251 17/05/2023
24.61
-0.40
 5,242,300 25.01 25.15 24.61 214,200 1,723,700 -41.9
#252 16/05/2023
25.01
-0.13
 3,037,900 25.15 25.28 25.01 104,600 1,626,700 -42.7
#253 15/05/2023
25.15
-0.27
 6,832,500 25.42 25.64 25.15 21,000 3,552,400 -100.5
#254 12/05/2023
25.42
0.04
 3,865,800 25.37 25.42 25.19 465,900 1,590,400 -31.8
#255 11/05/2023
25.37
0.09
 2,978,300 25.28 25.46 25.28 573,900 732,300 -4.5
#256 10/05/2023
25.28
0.22
 5,544,200 25.06 25.28 25.01 22,500 4,073,400 -113.6
#257 09/05/2023
25.06
0
 2,869,400 25.06 25.28 25.06 243,200 2,220,200 -55.5
#258 08/05/2023
25.06
0.13
 3,078,200 24.92 25.10 24.92 81,000 2,402,800 -64.8
#259 05/05/2023
24.92
-0.40
 3,720,400 25.33 25.33 24.88 224,600 2,325,700 -58.9
#260 04/05/2023
25.33
-0.27
 1,956,200 25.59 25.59 25.24 381,500 1,464,900 -30.7
#261 28/04/2023
25.59
0.22
 2,266,700 25.37 25.77 25.51 532,100 578,300 -1.3
#262 27/04/2023
25.37
-0.04
 1,978,300 25.42 25.68 25.37 611,400 321,900 8.2
#263 26/04/2023
25.42
-0.09
 3,781,400 25.51 25.77 25.01 297,600 850,800 -15.7
#264 25/04/2023
25.51
-0.36
 1,280,600 25.86 25.95 25.51 81,400 648,000 -16.1
#265 24/04/2023
25.86
0.27
 2,652,900 25.59 26.13 25.24 445,100 512,900 -2.0
#266 21/04/2023
25.59
-0.13
 935,900 25.73 25.73 25.51 37,600 240,400 -5.8
#267 20/04/2023
25.73
0.04
 1,215,900 25.68 25.73 25.42 261,400 9,600 7.2
#268 19/04/2023
25.68
-0.36
 1,613,300 26.04 26.09 25.64 36,400 628,400 -17.0
#269 18/04/2023
26.04
-0.09
 1,177,200 26.13 26.22 25.95 157,500 233,153 -2.2
#270 17/04/2023
26.13
0.09
 1,298,300 26.04 26.22 25.77 304,600 215,200 2.6
#271 14/04/2023
26.04
-0.27
 1,512,400 26.31 26.40 26.04 54,700 239,300 -5.4
#272 13/04/2023
26.31
-0.09
 1,310,900 26.40 26.40 26.04 24,701 362,900 -9.9
#273 12/04/2023
26.40
-0.09
 1,372,800 26.49 26.58 26.31 12,524 3,384,900 -99.5
#274 11/04/2023
26.49
0.22
 1,160,200 26.27 26.49 26.13 156,916 215,048 -1.7
#275 10/04/2023
26.27
-0.04
 1,849,500 26.31 26.58 26.22 253,100 51,000 5.9
#276 07/04/2023
26.31
-0.13
 1,384,200 26.45 26.45 26.22 90,400 285,400 -5.8
#277 06/04/2023
26.45
-0.40
 1,930,300 26.85 26.85 26.45 46,900 68,897 -0.7
#278 05/04/2023
26.85
0.31
 3,438,900 26.53 26.94 26.27 1,136,600 94,900 31.3
#279 04/04/2023
26.53
-0.27
 2,220,100 26.80 26.80 26.45 133,400 330,703 -5.9
#280 03/04/2023
26.80
0.67
 3,732,300 26.13 26.89 26.31 1,329,200 49,600 38.3
#281 31/03/2023
26.13
0.31
 2,331,800 25.82 26.13 25.68 937,000 148,300 23.0
#282 30/03/2023
25.82
-0.13
 1,327,400 25.95 26.13 25.77 146,700 321,300 -5.1
#283 29/03/2023
25.95
0.09
 1,729,300 25.86 26.00 25.77 633,800 318,500 9.1
#284 28/03/2023
25.86
0.13
 1,898,500 25.73 25.95 25.73 532,100 90,975 12.7
#285 27/03/2023
25.73
0.22
 1,392,700 25.51 25.86 25.33 513,000 160,600 10.1
#286 24/03/2023
25.51
-0.18
 2,539,100 25.68 25.82 25.33 435,100 1,265,600 -23.6
#287 23/03/2023
25.68
0.18
 1,606,100 25.51 25.68 25.15 906,000 746,100 4.6
#288 22/03/2023
25.51
0.18
 1,379,500 25.33 25.68 25.24 162,800 125,000 1.1
#289 21/03/2023
25.33
0.27
 1,056,300 25.06 25.59 25.06 165,800 306,700 -16.9
#290 20/03/2023
25.06
-0.89
 1,611,400 25.95 25.95 25.06 59,700 396,200 -9.4
#291 17/03/2023
25.95
0.22
 1,136,900 25.73 26.22 25.77 637,000 121,300 15.0
#292 16/03/2023
25.73
-0.67
 844,400 26.40 26.40 25.68 214,900 500,500 -8.3
#293 15/03/2023
26.40
0.45
 2,796,300 25.95 26.49 26.00 541,000 347,450 5.7
#294 14/03/2023
25.95
-0.27
 2,143,800 26.22 26.22 25.37 550,200 793,882 -7.1
#295 13/03/2023
26.22
0.09
 1,859,400 26.13 26.31 25.59 1,043,700 89,300 28.0
#296 10/03/2023
26.13
-0.18
 1,614,000 26.31 26.31 25.68 572,000 113,300 13.4
#297 09/03/2023
26.31
0
 2,363,600 26.31 26.58 26.18 655,700 940,900 -8.4
#298 08/03/2023
26.31
0.36
 3,416,500 25.95 26.40 25.46 2,122,300 1,392,800 21.4
#299 07/03/2023
25.95
0.58
 2,882,600 25.37 25.95 25.37 1,466,100 79,000 40.2
#300 06/03/2023
25.37
0.49
 3,193,600 24.88 25.73 24.92 1,477,900 472,100 28.5

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