Ngân hàng TMCP Công Thương Việt Nam (ctg)

38.30
-0.10
(-0.26%)
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
(2025-12-30) 		2.75 7.71% 422,329,900 -10,667,100 -451.1
35.50
41.50
38.30
2 tháng
(2025-12-01) 		4.94 14.75% 609,997,400 -2,174,900 -14.3
33.46
41.50
38.30
3 tháng
(2025-10-31) 		4.52 13.35% 753,181,700 -8,894,100 -339.3
33.19
41.50
38.30
6 tháng
(2025-08-04) 		7.09 22.65% 1,462,649,500 -75,464,468 -3,734.4
31.31
41.50
38.30
12 tháng
(2025-02-03) 		12.27 46.96% 2,473,154,900 -84,940,544 -4,675.0
23.18
41.50
38.30
24 tháng
(2024-02-15) 		14.40 59.97% 4,350,272,900 -137,368,747 -6,410.3
20.68
41.50
38.30
36 tháng
(2023-02-14) 		20.78 117.99% 5,536,018,800 -179,183,023 -7,485.0
16.82
41.50
38.30
60 tháng
(2021-02-24) 		20.99 120.61% 10,143,301,300 -143,746,207 -8,557.3
12.15
41.50
38.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
14.62
 10,712,410 14.19 14.64 14.28 209,460 3,500,000 -103.6
12/11/2020
14.19
 5,609,690 13.96 14.30 14.00 1,002,830 1,252,690 -7.7
11/11/2020
13.96
 6,063,870 14.00 14.14 13.91 488,890 2,106,420 -49.5
10/11/2020
14.00
 8,706,210 14.16 14.39 14.00 207,410 3,634,350 -106.1
09/11/2020
14.16
 7,890,820 13.84 14.23 14.03 1,782,280 1,943,120 -5.0
06/11/2020
13.84
 5,382,100 13.84 14.03 13.82 1,027,470 1,106,880 -2.4
05/11/2020
13.84
 5,810,810 14.00 14.14 13.84 47,320 487,850 -13.5
04/11/2020
14.00
 7,152,600 13.82 14.19 13.77 68,530 865,310 -24.4
03/11/2020
13.82
 4,957,760 13.91 14.05 13.77 24,010 507,470 -14.7
02/11/2020
13.91
 5,194,990 13.27 13.91 13.36 785,050 188,540 17.7
30/10/2020
13.27
 9,099,270 13.32 13.50 12.90 417,760 304,280 3.4
29/10/2020
13.32
 11,708,930 13.68 13.82 13.32 918,210 793,140 3.8
28/10/2020
13.68
 7,936,180 14.07 14.16 13.68 679,330 68,780 18.6
27/10/2020
14.07
 11,228,060 13.96 14.23 13.84 6,643,250 4,492,940 64.2
26/10/2020
13.96
 8,904,630 14.55 14.60 13.96 208,140 274,450 -2.1
23/10/2020
14.55
 6,636,530 14.64 14.76 14.46 12,250 749,350 -23.5
22/10/2020
14.64
 8,715,860 14.21 14.64 14.09 145,900 2,017,230 -58.3
21/10/2020
14.21
 9,191,450 14.69 14.85 14.21 10,630 1,106,040 -35.1
20/10/2020
14.69
 9,963,500 14.71 14.78 14.51 37,400 1,580,950 -49.5
19/10/2020
14.71
 9,648,680 14.25 14.85 14.60 49,700 5,441,890 -171.3
16/10/2020
14.25
 12,956,750 13.75 14.39 13.82 221,570 2,670,160 -75.8
15/10/2020
13.75
 10,107,170 13.73 13.96 13.73 3,390,700 1,528,970 49.8
14/10/2020
13.73
 8,338,720 13.98 14.12 13.73 248,900 2,851,020 -79.3
13/10/2020
13.98
 10,920,290 13.32 14.19 13.16 1,793,060 1,123,400 19.2
12/10/2020
13.32
 16,827,340 12.65 13.52 13.16 1,338,520 7,842,910 -183.8
09/10/2020
12.65
 10,113,630 12.42 12.72 12.45 1,140,000 2,315,420 -32.5
08/10/2020
12.42
 6,514,330 12.36 12.54 12.26 404,100 920,990 -14.1
07/10/2020
12.36
 8,357,770 12.45 12.70 12.36 647,700 1,337,000 -18.8
06/10/2020
12.45
 5,909,080 12.58 12.65 12.45 369,520 1,732,820 -37.4
05/10/2020
12.58
 5,939,210 12.33 12.65 12.47 640 1,148,810 -31.6
02/10/2020
12.33
 13,241,830 12.17 12.54 12.04 316,090 2,804,390 -67.3
01/10/2020
12.17
 5,391,110 12.15 12.36 12.15 12,610 300,500 -7.7
30/09/2020
12.15
 4,764,680 12.17 12.24 12.01 250 640 -0.0
29/09/2020
12.17
 5,950,290 12.42 12.54 12.17 6,030 158,600 -4.1
28/09/2020
12.42
 12,014,920 11.99 12.56 12.08 3,700,250 3,873,160 -4.7
25/09/2020
11.99
 4,630,970 11.90 11.99 11.76 17,850 250 0.5
24/09/2020
11.90
 3,582,600 12.01 12.04 11.83 0 12,150 -0.3
23/09/2020
12.01
 6,418,220 11.81 12.17 11.85 4,500 250 0.1
22/09/2020
11.81
 4,239,110 11.78 11.83 11.67 560 17,850 -0.4
21/09/2020
11.78
 5,072,680 11.81 11.97 11.72 1,100 3,840 -0.1
18/09/2020
11.81
 4,213,030 11.58 11.83 11.62 200,000 204,530 -0.1
17/09/2020
11.58
 3,996,280 11.53 11.74 11.55 9,100 590 0.2
16/09/2020
11.53
 3,970,480 11.62 11.65 11.51 550 1,100 -0.0
15/09/2020
11.62
 3,265,100 11.72 11.78 11.62 0 1,090 -0.0
14/09/2020
11.72
 2,823,060 11.72 11.90 11.69 50,510 45,100 0.2
11/09/2020
11.72
 3,472,470 11.58 11.76 11.51 45,620 550 1.1
10/09/2020
11.58
 2,655,550 11.58 11.74 11.58 98,760 2,260 2.5
09/09/2020
11.58
 3,872,280 11.69 11.69 11.46 17,050 50,000 -0.8
08/09/2020
11.69
 5,505,960 11.44 11.69 11.35 51,000 50,150 0.0
07/09/2020
11.44
 8,021,370 11.90 11.97 11.44 18,930 111,000 -2.4
04/09/2020
11.90
 6,578,630 11.88 12.08 11.72 1,611,650 17,050 40.2
03/09/2020
11.88
 8,343,610 11.97 12.17 11.83 25,904,980 51,000 651.8
01/09/2020
11.97
 4,773,840 11.76 11.97 11.72 151,150 25,050 3.3
31/08/2020
11.76
 7,359,810 11.49 11.99 11.53 1,205,380 648,040 14.5
28/08/2020
11.49
 9,589,990 11.33 11.62 11.35 192,340 27,460,670 -681.7
27/08/2020
11.33
 3,085,280 11.30 11.46 11.26 58,020 269,790 -5.3
26/08/2020
11.30
 6,796,160 11.30 11.49 11.19 859,570 1,483,750 -15.6
25/08/2020
11.30
 5,203,350 11.17 11.37 11.17 23,180 17,260 0.1
24/08/2020
11.17
 4,407,840 11.12 11.35 11.17 2,518,000 2,536,050 -0.4
21/08/2020
11.12
 9,577,820 10.66 11.17 10.75 7,300 81,540 -1.8
20/08/2020
10.66
 4,210,180 10.66 10.78 10.64 10,920 23,180 -0.3
19/08/2020
10.66
 2,560,050 10.62 10.75 10.59 1,530 18,000 -0.4
18/08/2020
10.62
 2,681,950 10.75 10.78 10.57 7,160 7,300 -0.0
17/08/2020
10.75
 2,898,140 10.75 10.78 10.59 10,280 20,100 -0.2
14/08/2020
10.75
 5,238,720 10.87 10.91 10.64 225,040 201,530 0.6
13/08/2020
10.87
 5,131,270 10.71 10.94 10.85 40 7,160 -0.2
12/08/2020
10.71
 4,361,920 10.62 10.89 10.62 0 10,280 -0.2
11/08/2020
10.62
 3,873,130 10.43 10.66 10.43 2,890 25,040 -0.5
10/08/2020
10.43
 4,070,190 10.41 10.71 10.43 75,500 40 1.7
07/08/2020
10.41
 3,870,640 10.25 10.48 10.27 0 2,670 -0.1
06/08/2020
10.25
 2,859,860 10.37 10.43 10.23 2,500 2,890 -0.0
05/08/2020
10.37
 4,575,550 10.09 10.39 10.07 120,930 83,550 0.8
04/08/2020
10.09
 3,115,850 9.95 10.20 10.02 1,200 1,400 -0.0
03/08/2020
9.95
 2,692,490 9.70 9.98 9.68 8,650 2,500 0.1
31/07/2020
9.70
 2,928,540 9.77 9.84 9.56 187,040 120,930 1.4
30/07/2020
9.77
 2,574,820 9.54 9.82 9.61 70,350 1,200 1.5
29/07/2020
9.54
 4,708,610 9.93 9.93 9.34 49,360 8,650 0.8
28/07/2020
9.93
 4,278,520 9.47 9.98 9.61 5,350 187,040 -3.9
27/07/2020
9.47
 7,535,580 10.18 10.18 9.47 63,630 66,480 -0.0
24/07/2020
10.18
 8,461,420 10.69 10.69 9.98 16,200 53,160 -0.8
23/07/2020
10.69
 2,989,960 10.69 10.75 10.53 64,340 3,000 1.4
22/07/2020
10.69
 2,698,500 10.91 10.96 10.69 62,060 43,730 0.4
21/07/2020
10.91
 2,745,180 10.89 10.96 10.73 31,600 19,900 0.3
20/07/2020
10.89
 2,923,970 11.03 11.03 10.87 102,400 62,010 1.0
17/07/2020
11.03
 3,452,100 11.03 11.12 10.89 402,080 56,880 8.3
16/07/2020
11.03
 3,780,830 11.03 11.03 10.85 479,620 38,280 10.6
15/07/2020
11.03
 2,637,330 11.01 11.14 11.03 540,940 1,360 13.1
14/07/2020
11.01
 4,016,980 10.96 11.12 10.89 48,670 503,200 -10.9
13/07/2020
10.96
 6,127,280 10.89 11.26 10.96 1,077,680 330,810 18.1
10/07/2020
10.89
 4,645,000 11.03 11.05 10.78 1,103,990 3,650 26.3
09/07/2020
11.03
 6,047,940 10.82 11.07 10.78 1,624,120 211,420 33.8
08/07/2020
10.82
 5,304,630 10.73 10.98 10.66 79,000 7,370 1.7
07/07/2020
10.73
 6,656,300 10.55 10.85 10.62 768,700 94,720 15.9
06/07/2020
10.55
 4,849,180 10.20 10.66 10.27 73,770 599,680 -12.1
03/07/2020
10.20
 2,149,960 10.20 10.27 10.20 39,320 84,380 -1.0
02/07/2020
10.20
 1,743,240 10.20 10.30 10.11 384,590 278,100 2.4
01/07/2020
10.20
 2,104,360 9.86 10.20 9.86 146,020 139,900 0.1
30/06/2020
9.86
 2,812,450 10.02 10.25 9.79 136,240 9,400 2.8
29/06/2020
10.02
 4,603,180 10.32 10.32 9.91 225,840 84,770 3.1
26/06/2020
10.32
 2,337,220 10.39 10.55 10.25 41,930 545,830 -11.4

Chính sách bảo mật | Điều khoản sử dụng |