Ngân hàng TMCP Công Thương Việt Nam (ctg)

32.90
0.30
(0.92%)
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
(2024-04-09) 		-1.65 -4.82% 189,133,300 -11,717,147 -403.8
31.50
35.90
32.60
2 tháng
(2024-03-11) 		-1.55 -4.54% 362,461,800 -12,281,947 -424.2
31.50
35.90
32.60
3 tháng
(2024-02-15) 		-2.40 -6.86% 552,555,900 -17,596,269 -609.5
31.50
36.45
32.60
6 tháng
(2023-11-13) 		6.29 23.90% 911,898,600 -1,572,870 -59.5
26.05
36.45
32.60
12 tháng
(2023-05-15) 		7.45 29.64% 1,602,173,500 -44,348,570 -1,251.0
24.52
36.45
32.60
24 tháng
(2022-05-20) 		9.42 40.65% 2,602,534,900 48,732,465 1,099.2
17.72
36.45
32.60
36 tháng
(2021-05-25) 		-1.98 -5.74% 5,414,491,300 91,262,830 2,062.8
17.72
36.82
32.60
60 tháng
(2019-06-05) 		19.19 143.07% 8,815,931,060 -85,674,559 -4,752.1
11.48
36.82
32.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
32.60
-0.20
 8,398,000 32.65 33 32.35 62,710 1,448,700 -45.1
#2 07/05/2024
32.80
-0.40
 4,941,700 33.20 33.25 32.80 6,600 187,419 -6.0
#3 06/05/2024
33.20
0.80
 7,627,200 32.60 33.25 32.35 479,200 166,300 10.3
#4 03/05/2024
32.40
0.05
 6,160,500 32.45 32.85 32.15 24,301 550,600 -17.1
#5 02/05/2024
32.35
-0.45
 6,361,000 32.80 32.80 32 27,300 2,050,539 -65.2
#6 26/04/2024
32.80
-0.20
 8,972,900 32.55 33.15 32.15 750,200 2,537,200 -57.9
#7 25/04/2024
33
0.05
 4,863,800 32.85 33 32.25 875,200 983,500 -3.5
#8 24/04/2024
32.95
1.45
 9,012,800 32 32.95 31.70 1,873,700 1,445,900 14.0
#9 23/04/2024
31.50
-0.80
 10,689,200 32.25 32.50 31.15 1,242,300 1,932,500 -22.1
#10 22/04/2024
32.30
0.70
 7,768,100 32.05 32.40 31.70 1,771,500 791,200 31.6
#11 19/04/2024
31.60
-1.10
 13,040,500 32.10 32.75 31.25 1,892,000 1,608,100 8.7
#12 17/04/2024
32.70
-1.35
 19,095,700 34.25 34.25 32.65 1,237,300 2,313,000 -36.3
#13 16/04/2024
34.05
0.60
 15,414,300 33.90 34.05 32.80 787,900 736,400 1.6
#14 15/04/2024
33.45
-2.45
 29,292,700 35.80 36.30 33.40 3,859,700 9,680,700 -210.5
#15 12/04/2024
35.90
2.20
 23,775,200 33.80 36.05 33.65 2,516,700 1,961,800 18.5
#16 11/04/2024
33.70
0.05
 4,179,700 33.30 33.70 33.25 592,500 600,600 -0.3
#17 10/04/2024
33.65
-0.60
 4,301,500 34.35 34.35 33.65 81,300 1,170,600 -37.0
#18 09/04/2024
34.25
0.75
 5,238,500 33.90 34.25 33.55 539,400 171,900 12.5
#19 08/04/2024
33.50
0.30
 12,007,900 33.30 34.25 32.95 1,186,500 128,900 35.3
#20 05/04/2024
33.20
-0.35
 9,834,200 33.20 33.60 33.10 2,221,400 296,600 64.3
#21 04/04/2024
33.55
-0.50
 7,104,500 34.20 34.30 33.50 293,500 49,200 8.3
#22 03/04/2024
34.05
-0.95
 9,109,200 34.90 35 33.90 817,900 696,900 4.0
#23 02/04/2024
35
0
 6,979,000 34.50 35.20 34.10 1,309,500 380,900 32.3
#24 01/04/2024
35
-0.55
 7,918,200 35.40 35.40 34.75 788,200 2,001,800 -42.4
#25 29/03/2024
35.55
-0.20
 4,490,100 35.75 35.75 35.15 1,001,200 232,100 27.3
#26 28/03/2024
35.75
0.25
 7,031,500 35.90 35.90 35.30 176,200 1,338,900 -41.2
#27 27/03/2024
35.50
0.30
 5,066,600 35 35.50 34.80 151,200 324,500 -6.1
#28 26/03/2024
35.20
0.50
 3,801,300 34.75 35.40 34.65 101,100 69,100 1.1
#29 25/03/2024
34.70
-1
 9,577,000 35.70 35.70 34.50 122,200 973,600 -30.0
#30 22/03/2024
35.70
0.80
 15,958,000 34.90 36.40 35 1,110,500 594,200 18.5
#31 21/03/2024
34.90
0.55
 9,087,700 34.35 34.90 34.05 931,500 1,716,300 -26.8
#32 20/03/2024
34.35
1.05
 9,484,900 33.30 34.50 33 455,800 362,500 3.3
#33 19/03/2024
33.30
0
 7,149,600 33.30 33.80 32.95 691,300 2,874,400 -72.3
#34 18/03/2024
33.30
-1.45
 11,387,200 34.75 35 32.35 352,000 873,800 -17.7
#35 15/03/2024
34.75
0.30
 9,586,500 34.45 35.40 33.95 721,000 150,100 19.6
#36 14/03/2024
34.45
-0.70
 7,010,100 35.15 35.20 34.20 162,700 732,000 -19.7
#37 13/03/2024
35.15
0.65
 6,141,800 34.50 35.15 34.20 163,600 721,300 -19.2
#38 12/03/2024
34.50
0.35
 6,760,600 34.15 34.60 33.95 1,014,700 406,100 20.9
#39 11/03/2024
34.15
-0.35
 7,842,600 34.50 34.75 33.90 799,200 212,800 20.1
#40 08/03/2024
34.50
-1.30
 20,828,300 35.80 35.85 34.50 647,100 2,135,630 -52.1
#41 07/03/2024
35.80
-0.30
 8,882,900 36.10 36.10 35.45 564,673 642,788 -2.8
#42 06/03/2024
36.10
-0.35
 11,114,900 36.45 36.95 35.65 1,679,926 399,364 46.8
#43 05/03/2024
36.45
0.45
 7,378,300 36 36.45 35.75 509,100 1,400,987 -31.9
#44 04/03/2024
36
0.40
 17,569,600 35.60 36.90 35.15 2,480,863 1,022,821 51.9
#45 01/03/2024
35.60
0.05
 9,179,700 35.55 35.70 35 343,400 70,958 9.6
#46 29/02/2024
35.55
-0.40
 12,798,100 35.95 36.30 35.20 764,302 1,081,982 -11.4
#47 28/02/2024
35.95
-0.20
 9,809,600 36.15 36.45 35.65 364,000 1,392,573 -37.1
#48 27/02/2024
36.15
0.50
 9,066,000 35.65 36.30 35.45 976,300 1,424,135 -15.9
#49 26/02/2024
35.65
0.45
 6,391,800 35.20 35.85 35.10 649,900 523,723 4.5
#50 23/02/2024
35.20
-0.50
 25,763,100 35.70 37.15 35 1,626,329 807,123 29.7
#51 22/02/2024
35.70
0.15
 7,056,000 35.55 35.75 35.25 677,800 1,274,010 -21.2
#52 21/02/2024
35.55
0.35
 10,391,600 35.20 36.20 35.05 799,908 410,208 13.9
#53 20/02/2024
35.20
-0.20
 6,832,100 35.40 35.60 34.70 76,156 929,165 -29.9
#54 19/02/2024
35.40
0.15
 10,677,500 35.25 35.50 34.50 645,580 1,709,213 -36.8
#55 16/02/2024
35.25
0.25
 7,504,900 35 35.30 34.65 73,200 376,400 -10.6
#56 15/02/2024
35
-0.50
 8,849,700 35.50 35.80 35 340,200 2,931,979 -92.0
#57 07/02/2024
35.50
1.10
 13,534,000 34.40 36.30 34.40 3,708,300 815,534 103.2
#58 06/02/2024
34.40
0.50
 8,645,600 33.90 34.45 33.85 4,461,600 3,572,994 30.4
#59 05/02/2024
33.90
2.20
 21,679,700 31.70 33.90 31.75 6,187,200 296,998 195.8
#60 02/02/2024
31.70
-0.35
 4,536,600 32.05 32.15 31.55 220,900 203,169 0.5
#61 01/02/2024
32.05
0.45
 5,126,100 31.60 32.10 31.45 632,200 97,000 17.0
#62 31/01/2024
31.60
-0.60
 11,925,100 32.20 32.50 31.30 869,100 1,409,000 -17.2
#63 30/01/2024
32.20
-0.10
 3,741,900 32.30 32.45 32.05 678,700 438,000 7.7
#64 29/01/2024
32.30
0.20
 5,875,800 32.10 32.75 32 1,263,000 294,000 31.5
#65 26/01/2024
32.10
0.05
 3,676,400 32.05 32.25 31.95 1,045,700 1,733,400 -22.1
#66 25/01/2024
32.05
0.05
 5,164,700 32 32.10 31.60 1,091,000 822,800 8.6
#67 24/01/2024
32
-0.20
 4,997,700 32.20 32.40 31.90 717,900 484,500 7.5
#68 23/01/2024
32.20
-0.45
 9,136,000 32.65 32.80 31.90 1,321,600 1,228,600 3.0
#69 22/01/2024
32.65
0.05
 8,679,800 32.60 32.65 31.95 1,170,200 618,100 17.9
#70 19/01/2024
32.60
1.10
 14,108,300 31.50 32.60 31.45 915,600 972,200 -1.8
#71 18/01/2024
31.50
0.35
 8,842,000 31.15 31.60 30.90 854,000 755,500 3.1
#72 17/01/2024
31.15
-0.25
 6,739,800 31.40 31.50 31 550,500 1,227,000 -21.1
#73 16/01/2024
31.40
0
 7,442,400 31.40 31.40 30.80 621,100 195,400 13.3
#74 15/01/2024
31.40
-0.10
 6,951,700 31.50 31.70 31 2,267,200 248,400 63.4
#75 12/01/2024
31.50
0.50
 17,184,500 31 31.85 30.60 3,515,000 1,839,600 53.0
#76 11/01/2024
31
0
 9,746,100 31 31.50 30.40 991,900 319,000 20.8
#77 10/01/2024
31
1
 13,924,900 30 31.15 29.85 2,716,800 614,400 64.0
#78 09/01/2024
30
0.45
 14,351,600 29.55 30.15 29.30 1,055,400 2,273,100 -36.5
#79 08/01/2024
29.55
0.55
 12,113,500 29 29.80 29.05 1,381,100 1,455,100 -2.2
#80 05/01/2024
29
0.40
 8,765,200 28.60 29.15 28.70 1,915,100 1,906,600 0.3
#81 04/01/2024
28.60
1
 14,693,100 27.60 29.50 27.55 2,410,600 964,700 41.9
#82 03/01/2024
27.60
0.40
 3,123,600 27.20 27.60 27.05 105,600 314,700 -5.7
#83 02/01/2024
27.20
0.10
 3,300,000 27.10 27.25 27.05 256,600 398,800 -3.9
#84 29/12/2023
27.10
0
 4,655,000 27.10 27.35 27.10 1,285,100 727,400 15.2
#85 28/12/2023
27.10
0.25
 2,983,700 26.85 27.10 26.75 883,200 387,200 13.4
#86 27/12/2023
26.85
0.05
 3,008,900 26.80 26.90 26.75 1,323,800 853,300 12.6
#87 26/12/2023
26.80
-0.10
 3,247,900 26.90 26.95 26.80 1,656,000 746,300 24.5
#88 25/12/2023
26.90
0.45
 4,083,500 26.45 26.90 26.50 1,740,700 783,200 25.6
#89 22/12/2023
26.45
-0.10
 2,169,200 26.55 26.60 26.35 578,900 921,400 -9.0
#90 21/12/2023
26.55
0
 2,581,300 26.55 26.60 26.25 1,267,800 1,067,500 5.3
#91 20/12/2023
26.55
0.05
 2,388,300 26.50 26.60 26.20 821,100 671,700 4.0
#92 19/12/2023
26.50
0.45
 2,308,300 26.05 26.50 25.95 204,900 657,300 -11.7
#93 18/12/2023
26.05
-0.65
 3,836,500 26.70 26.70 26.05 112,000 2,017,800 -50.0
#94 15/12/2023
26.70
-0.05
 3,969,300 26.75 26.85 26.35 77,200 1,833,200 -46.6
#95 14/12/2023
26.75
0
 3,873,600 26.75 26.95 26.45 314,300 2,120,200 -48.0
#96 13/12/2023
26.75
-0.25
 3,629,800 27 27.35 26.70 87,200 484,500 -10.7
#97 12/12/2023
27
0.15
 3,346,200 26.85 27 26.70 864,500 559,900 8.2
#98 11/12/2023
26.85
-0.05
 2,203,100 26.90 27.05 26.70 43,300 98,100 -1.5
#99 08/12/2023
26.90
0
 3,718,900 26.90 27.10 26.70 379,800 902,100 -14.0
#100 07/12/2023
26.90
0.25
 5,656,600 26.65 27.10 26.55 558,800 953,000 -10.5

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