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)
03/02/2020
11.51
 13,869,450 11.17 11.53 10.64 2,810,700 3,075,150 -7.7
31/01/2020
11.17
 11,815,850 11.14 11.55 11.17 1,071,260 2,224,230 -28.5
30/01/2020
11.14
 11,319,200 11.72 11.72 10.98 2,690,360 817,830 46.1
22/01/2020
11.72
 4,747,210 11.58 11.78 11.46 551,020 551,000 -0.0
21/01/2020
11.58
 6,063,350 11.49 11.81 11.49 599,210 830,990 -5.9
20/01/2020
11.49
 4,737,420 11.42 11.58 11.33 171,210 356,630 -4.7
17/01/2020
11.42
 6,412,750 11.39 11.62 11.26 1,471,280 882,320 12.3
16/01/2020
11.39
 8,002,680 10.80 11.42 10.82 854,300 304,500 13.5
15/01/2020
10.80
 4,364,850 10.75 10.85 10.64 575,720 253,380 7.6
14/01/2020
10.75
 7,040,780 10.62 10.89 10.62 14,688,904 1,312,600 288.3
13/01/2020
10.62
 5,317,470 10.78 10.98 10.62 219,390 613,830 -9.2
10/01/2020
10.78
 14,701,830 10.27 10.98 10.30 3,218,280 855,070 55.7
09/01/2020
10.27
 8,592,300 9.91 10.34 10.00 1,903,780 953,200 21.3
08/01/2020
9.91
 9,864,300 9.93 10.14 9.75 44,002,540 55,731,844 -237.9
07/01/2020
9.93
 4,163,600 9.77 10.00 9.82 149,710 150,410 -0.0
06/01/2020
9.77
 3,173,480 9.75 9.93 9.66 627,990 117,510 11.0
03/01/2020
9.75
 3,626,640 9.84 10.00 9.72 181,030 100,000 1.7
02/01/2020
9.84
 4,347,610 9.56 9.95 9.54 6,110 0 0.1
31/12/2019
9.56
 1,742,690 9.63 9.70 9.54 88,480 100,000 -0.2
30/12/2019
9.63
 4,624,920 9.45 9.66 9.45 2,297,070 111,190 45.8
27/12/2019
9.45
 1,589,060 9.43 9.45 9.31 280,010 240,000 0.8
26/12/2019
9.43
 2,075,490 9.43 9.47 9.36 539,420 257,110 5.8
25/12/2019
9.43
 1,381,280 9.43 9.52 9.38 0 0 0
24/12/2019
9.43
 1,254,620 9.40 9.45 9.34 1,800 100 0.0
23/12/2019
9.40
 3,308,670 9.31 9.52 9.34 700,030 200,000 10.3
20/12/2019
9.31
 1,068,060 9.22 9.36 9.20 0 20 -0.0
19/12/2019
9.22
 1,339,070 9.22 9.29 9.15 100 0 0.0
18/12/2019
9.22
 1,746,820 9.27 9.34 9.22 142,630 0 2.9
17/12/2019
9.27
 1,689,580 9.29 9.40 9.27 112,030 20 2.3
16/12/2019
9.29
 1,437,460 9.43 9.43 9.29 1,460 50 0.0
13/12/2019
9.43
 3,962,760 9.22 9.47 9.27 2,003,060 15,870 40.7
12/12/2019
9.22
 1,909,480 9.08 9.27 9.11 757,040 5,010 15.1
11/12/2019
9.08
 2,570,270 9.18 9.22 9.02 100 404,800 -8.0
10/12/2019
9.18
 2,293,020 9.22 9.24 9.13 355,300 5,600 7.0
09/12/2019
9.22
 2,198,400 9.29 9.31 9.22 344,400 58,380 5.8
06/12/2019
9.29
 1,845,310 9.20 9.31 9.18 588,910 25,590 11.4
05/12/2019
9.20
 1,382,950 9.36 9.38 9.20 26,060 0 0.5
04/12/2019
9.36
 3,727,730 8.97 9.38 8.95 846,210 1,950 17.0
03/12/2019
8.97
 3,746,930 9.06 9.15 8.92 60,790 265,550 -4.0
02/12/2019
9.06
 3,939,590 9.36 9.36 9.06 30,150 7,020 0.5
29/11/2019
9.36
 3,157,760 9.36 9.40 9.27 26,790 1,720 0.5
28/11/2019
9.36
 3,637,750 9.63 9.63 9.36 610 1,060 -0.0
27/11/2019
9.63
 1,670,250 9.70 9.75 9.63 43,320 2,190 0.9
26/11/2019
9.70
 2,125,800 9.68 9.72 9.63 15,380 1,630 0.3
25/11/2019
9.68
 2,228,300 9.66 9.70 9.56 44,550 1,000 0.9
22/11/2019
9.66
 4,060,050 9.75 9.82 9.52 1,069,050 0 22.7
21/11/2019
9.75
 4,749,840 9.75 9.84 9.68 182,210 12,770 3.6
20/11/2019
9.75
 2,914,790 9.84 9.86 9.75 47,100 0 1.0
19/11/2019
9.84
 3,701,630 9.79 9.88 9.79 162,110 35,070 2.7
18/11/2019
9.79
 5,830,220 9.93 9.93 9.79 165,740 7,680 3.4
15/11/2019
9.93
 2,515,020 9.88 10.02 9.84 4,010 30 0.1
14/11/2019
9.88
 2,281,670 10.00 10.00 9.88 5,160 160 0.1
13/11/2019
10.00
 8,802,490 10.07 10.27 9.88 28,933,750 57,397,050 -612.0
12/11/2019
10.07
 2,746,490 10.04 10.14 10.02 900 4,010 -0.1
11/11/2019
10.04
 3,877,190 10.20 10.32 10.04 10 5,160 -0.1
08/11/2019
10.20
 2,175,750 10.18 10.30 10.18 0 5,600 -0.1
07/11/2019
10.18
 2,959,680 10.20 10.25 10.14 37,090 1,000 0.8
06/11/2019
10.20
 3,253,010 10.25 10.34 10.20 219,370 217,370 0.0
05/11/2019
10.25
 2,659,250 10.27 10.32 10.25 7,190 0 0.2
04/11/2019
10.27
 5,847,460 10.20 10.41 10.23 10 37,090 -0.8
01/11/2019
10.20
 4,250,320 10.07 10.20 10.00 282,510 282,640 -0.0
31/10/2019
10.07
 2,389,060 10.14 10.25 10.07 206,000 207,190 -0.0
30/10/2019
10.14
 3,029,000 10.09 10.23 10.07 1,100,220 1,000,010 2.3
29/10/2019
10.09
 3,264,130 10.07 10.27 10.07 0 1,880 -0.0
28/10/2019
10.07
 3,023,720 10.07 10.23 10.07 30 6,000 -0.1
25/10/2019
10.07
 4,362,760 9.84 10.07 9.79 0 100,220 -2.2
24/10/2019
9.84
 1,579,900 9.82 9.88 9.79 100 0 0.0
23/10/2019
9.82
 1,940,210 9.88 9.98 9.77 1,683,044 1,683,074 -0.0
22/10/2019
9.88
 1,925,300 9.72 9.88 9.72 751,000 750,000 0.0
21/10/2019
9.72
 3,510,490 9.88 9.88 9.72 12,400 100 0.3
18/10/2019
9.88
 2,938,470 10.02 10.04 9.84 200,060 200,000 -4.4
17/10/2019
10.02
 3,322,020 10.02 10.07 9.98 18,710 1,000 0.4
16/10/2019
10.02
 4,123,220 9.93 10.11 9.98 200,000 212,400 -0.3
15/10/2019
9.93
 2,489,320 9.93 9.98 9.88 200,030 200,060 -0.0
14/10/2019
9.93
 7,099,870 9.68 10.04 9.77 386,830 218,710 3.6
11/10/2019
9.68
 1,561,780 9.68 9.77 9.68 17,900 0 0.4
10/10/2019
9.68
 2,285,400 9.75 9.79 9.68 0 30 -0.0
09/10/2019
9.75
 6,132,090 9.50 9.82 9.52 0 186,830 -3.9
08/10/2019
9.50
 1,145,820 9.40 9.52 9.38 1,000 17,900 -0.3
07/10/2019
9.40
 1,892,500 9.43 9.50 9.40 0 30 -0.0
04/10/2019
9.43
 2,187,870 9.61 9.63 9.43 15,660 0 0.3
03/10/2019
9.61
 2,030,560 9.61 9.61 9.50 3,000 1,000 0.0
02/10/2019
9.61
 2,310,670 9.75 9.79 9.59 6,580 0 0.1
01/10/2019
9.75
 2,506,360 9.68 9.75 9.63 558,140 565,660 -0.2
30/09/2019
9.68
 3,543,070 9.68 9.82 9.66 0 3,000 -0.1
27/09/2019
9.68
 2,404,330 9.68 9.75 9.68 25,820 6,580 0.4
26/09/2019
9.68
 2,309,330 9.52 9.68 9.56 6,180 8,140 -0.0
25/09/2019
9.52
 1,672,570 9.50 9.56 9.45 4,000 0 0.1
24/09/2019
9.50
 3,494,440 9.61 9.66 9.50 0 0 0
23/09/2019
9.61
 2,356,580 9.66 9.72 9.61 0 32,000 -0.7
20/09/2019
9.66
 1,829,910 9.72 9.75 9.63 0 4,000 -0.1
19/09/2019
9.72
 4,698,360 9.52 9.75 9.54 3,740 0 0.1
18/09/2019
9.52
 4,935,270 9.50 9.66 9.45 206,300 0 4.3
17/09/2019
9.50
 1,413,640 9.50 9.52 9.43 2,000 0 0.0
16/09/2019
9.50
 3,335,520 9.54 9.68 9.47 21,610 3,740 0.4
13/09/2019
9.54
 6,366,050 9.22 9.56 9.18 0 20 -0.0
12/09/2019
9.22
 1,076,510 9.06 9.24 9.06 10,480 540 0.2
11/09/2019
9.06
 1,106,570 9.04 9.08 9.02 100 0 0.0
10/09/2019
9.04
 2,170,690 9.13 9.18 9.02 157,020 0 3.1
09/09/2019
9.13
 1,119,280 9.11 9.18 9.11 293,710 0 5.9

Chính sách bảo mật | Điều khoản sử dụng |