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)
#3601 07/12/2009
7.64
0.08
 199,070 7.56 7.64 7.56 124,030 200 0
#3602 04/12/2009
7.56
-0.03
 353,490 7.59 7.64 7.51 93,030 0 0
#3603 03/12/2009
7.59
0.08
 308,130 7.51 7.64 7.48 34,900 100 0
#3604 02/12/2009
7.51
-0.10
 722,530 7.62 7.85 7.51 16,500 0 0
#3605 01/12/2009
7.62
0.34
 54,280 7.28 7.62 7.62 0 1,500 0
#3606 30/11/2009
7.28
0.34
 367,620 6.93 7.28 7.20 0 1,000 0
#3607 27/11/2009
6.93
0.31
 257,220 6.62 6.93 6.36 16,000 500 0
#3608 26/11/2009
6.62
-0.34
 505,360 6.96 6.96 6.62 14,700 5,700 0
#3609 25/11/2009
6.96
-0.37
 239,410 7.33 7.33 6.96 0 500 0
#3610 24/11/2009
7.33
-0.37
 260,020 7.69 7.69 7.33 1,200 0 0
#3611 23/11/2009
7.69
-0.29
 201,440 7.98 7.98 7.69 3,630 0 0
#3612 20/11/2009
7.98
-0.05
 129,660 8.03 8.09 7.98 200 0 0
#3613 19/11/2009
8.03
-0.03
 234,250 8.06 8.09 8.01 7,470 0 0
#3614 18/11/2009
8.06
0
 187,600 8.06 8.11 8.03 47,760 0 0
#3615 17/11/2009
8.06
-0.16
 151,170 8.22 8.22 8.06 500 20 0
#3616 16/11/2009
8.22
-0.13
 121,650 8.35 8.35 8.22 0 0 0
#3617 13/11/2009
8.35
0.03
 244,650 8.32 8.37 8.30 52,280 0 0
#3618 12/11/2009
8.32
0.21
 221,650 8.11 8.37 8.11 1,100 19,000 0
#3619 11/11/2009
8.11
0.13
 255,010 7.98 8.11 7.98 93,740 0 0
#3620 10/11/2009
7.98
-0.26
 242,450 8.24 8.27 7.98 700 100 0
#3621 09/11/2009
8.24
-0.39
 291,820 8.64 8.64 8.24 0 0 0
#3622 06/11/2009
8.64
-0.10
 296,090 8.74 8.85 8.64 46,720 3,000 0
#3623 05/11/2009
8.74
0.39
 261,170 8.35 8.74 8.48 0 0 0
#3624 04/11/2009
8.35
0.08
 466,720 8.27 8.64 8.14 350 0 0
#3625 03/11/2009
8.27
-0.42
 606,340 8.69 8.69 8.27 1,000 27,000 0
#3626 02/11/2009
8.69
-0.42
 641,990 9.11 9.11 8.66 48,260 0 0
#3627 30/10/2009
9.11
0.03
 523,470 9.08 9.24 9.03 2,000 0 0
#3628 29/10/2009
9.08
-0.26
 815,460 9.34 9.34 9.05 1,040 10,020 0
#3629 28/10/2009
9.34
-0.03
 428,140 9.37 9.55 9.32 6,040 0 0
#3630 27/10/2009
9.37
-0.18
 470,240 9.55 9.55 9.32 93,650 100 0
#3631 26/10/2009
9.55
-0.13
 322,910 9.68 9.79 9.55 52,230 0 0
#3632 23/10/2009
9.68
0.10
 2,529,720 9.58 10.05 9.60 22,540 0 0
#3633 22/10/2009
9.58
0.10
 448,640 9.47 9.58 9.47 140,220 0 0
#3634 21/10/2009
9.47
-0.13
 384,800 9.60 9.60 9.45 49,230 3,200 0
#3635 20/10/2009
9.60
0
 433,970 9.60 9.63 9.55 113,480 0 0
#3636 19/10/2009
9.60
0
 454,800 9.60 9.63 9.55 221,900 3,000 0
#3637 16/10/2009
9.60
-0.21
 347,270 9.81 9.81 9.58 6,100 0 0
#3638 15/10/2009
9.81
0.08
 1,060,150 9.73 10.05 9.68 140,290 100 0
#3639 14/10/2009
9.73
0.42
 929,480 9.32 9.73 9.26 142,190 0 0
#3640 13/10/2009
9.32
-0.05
 336,930 9.37 9.39 9.32 46,760 1,000 0
#3641 12/10/2009
9.37
0.08
 448,330 9.29 9.37 9.29 94,840 0 0
#3642 09/10/2009
9.29
0.03
 488,560 9.26 9.32 9.26 53,120 0 0
#3643 08/10/2009
9.26
0
 333,010 9.26 9.29 9.24 140,660 0 0
#3644 07/10/2009
9.26
0.03
 245,860 9.24 9.37 9.24 1,400 0 0
#3645 06/10/2009
9.24
-0.03
 309,510 9.26 9.37 9.24 5,100 0 0
#3646 05/10/2009
9.26
-0.03
 364,210 9.29 9.42 9.24 0 0 0
#3647 02/10/2009
9.29
-0.24
 592,860 9.53 9.53 9.24 2,000 0 0
#3648 01/10/2009
9.53
-0.10
 434,790 9.63 9.68 9.53 10,500 0 0
#3649 30/09/2009
9.63
-0.05
 449,040 9.68 9.68 9.60 123,950 0 0
#3650 29/09/2009
9.68
-0.08
 484,260 9.76 9.76 9.66 4,000 1,000 0
#3651 28/09/2009
9.76
-0.10
 469,480 9.87 9.94 9.76 3,500 0 0
#3652 25/09/2009
9.87
0.18
 608,020 9.68 9.94 9.63 47,360 3,060 0
#3653 24/09/2009
9.68
-0.10
 444,170 9.79 9.79 9.68 73,330 0 0
#3654 23/09/2009
9.79
0
 885,880 9.79 9.94 9.79 31,000 0 0
#3655 22/09/2009
9.79
-0.13
 702,320 9.92 9.92 9.68 66,930 3,000 0
#3656 21/09/2009
9.92
-0.03
 852,040 9.94 9.94 9.89 495,800 0 0
#3657 18/09/2009
9.94
0
 876,100 9.94 9.94 9.68 374,590 0 0
#3658 17/09/2009
9.94
-0.08
 1,075,010 10.02 10.21 9.89 119,540 0 0
#3659 16/09/2009
10.02
0.47
 1,260,580 9.55 10.02 9.84 69,160 50 0
#3660 15/09/2009
9.55
0.03
 776,350 9.53 9.68 9.47 132,710 4,000 0
#3661 14/09/2009
9.53
-0.05
 598,780 9.58 9.60 9.53 220 0 0
#3662 11/09/2009
9.58
-0.05
 570,170 9.63 9.68 9.58 20 0 0
#3663 10/09/2009
9.63
-0.13
 373,890 9.76 9.76 9.60 20 0 0
#3664 09/09/2009
9.76
-0.05
 324,240 9.81 9.89 9.76 20,900 0 0
#3665 08/09/2009
9.81
0.18
 477,720 9.63 9.81 9.68 0 0 0
#3666 07/09/2009
9.63
-0.18
 737,000 9.81 9.81 9.42 0 12,000 0
#3667 04/09/2009
9.81
-0.21
 683,440 10.02 10.10 9.81 0 3,000 0
#3668 03/09/2009
10.02
-0.10
 659,050 10.13 10.15 10.00 134,000 0 0
#3669 02/09/2009
10.13
0
 0 10.13 10.13 10.13 0 0 0
#3670 01/09/2009
10.13
-0.05
 628,060 10.18 10.18 10.08 126,740 0 0
#3671 31/08/2009
10.18
0.08
 763,090 10.10 10.31 10.08 500 0 0
#3672 28/08/2009
10.10
0.05
 928,800 10.05 10.10 10.05 304,960 40 0
#3673 27/08/2009
10.05
-0.05
 609,730 10.10 10.10 10.02 470 0 0
#3674 26/08/2009
10.10
-0.05
 635,150 10.15 10.15 10.10 6,530 0 0
#3675 25/08/2009
10.15
-0.08
 715,430 10.23 10.23 10.13 10,200 0 0
#3676 24/08/2009
10.23
0
 684,140 10.23 10.28 10.21 20 0 0
#3677 21/08/2009
10.23
0.08
 1,127,700 10.15 10.47 10.21 3,020 0 0
#3678 20/08/2009
10.15
-0.08
 867,530 10.23 10.23 10.15 0 0 0
#3679 19/08/2009
10.23
0
 713,790 10.23 10.31 10.21 120 0 0
#3680 18/08/2009
10.23
-0.10
 778,860 10.34 10.34 10.18 100 69,700 0
#3681 17/08/2009
10.34
-0.05
 1,534,900 10.39 10.52 10.34 500 30 0
#3682 14/08/2009
10.39
0.08
 878,140 10.31 10.44 10.31 500 0 0
#3683 13/08/2009
10.31
0.05
 1,161,040 10.26 10.42 10.26 100 0 0
#3684 12/08/2009
10.26
-0.05
 1,001,200 10.31 10.44 10.26 22,010 81,510 0
#3685 11/08/2009
10.31
-0.13
 557,710 10.44 10.44 10.28 20 0 0
#3686 10/08/2009
10.44
0.13
 730,910 10.31 10.47 10.34 20 0 0
#3687 07/08/2009
10.31
-0.03
 668,260 10.34 10.42 10.26 250 120 0
#3688 06/08/2009
10.34
-0.13
 1,483,460 10.47 10.55 10.34 27,100 0 0
#3689 05/08/2009
10.47
-0.08
 1,130,020 10.55 10.55 10.36 3,040 185,420 0
#3690 04/08/2009
10.55
0.08
 1,428,170 10.47 10.73 10.47 6,600 0 0
#3691 03/08/2009
10.47
0.08
 1,203,870 10.39 10.68 10.34 50,520 1,000 0
#3692 31/07/2009
10.39
0.47
 1,807,290 9.92 10.39 10.05 22,550 0 0
#3693 30/07/2009
9.92
-0.18
 830,120 10.10 10.10 9.68 2,200 0 0
#3694 29/07/2009
10.10
-0.31
 1,060,730 10.42 10.60 10.10 4,900 0 0
#3695 28/07/2009
10.42
-0.26
 2,008,120 10.68 10.94 10.39 147,100 120,000 0
#3696 27/07/2009
10.68
0.50
 3,264,870 10.18 10.68 10.34 76,750 382,000 0
#3697 24/07/2009
10.18
0.47
 640,060 9.71 10.18 10.18 0 0 0
#3698 23/07/2009
9.71
0.44
 758,310 9.26 9.71 9.21 81,510 0 0
#3699 22/07/2009
9.26
0.13
 949,090 9.13 9.39 9.16 19,200 0 0
#3700 21/07/2009
9.13
-0.34
 2,133,390 9.47 9.47 9.00 500,250 0 0

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