Ngân hàng TMCP Công Thương Việt Nam (ctg)

51.50
-0.50
(-0.96%)
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
(2025-11-05) 		0.70 1.36% 163,234,800 -1,468,100 -58.3
48
52
51.50
2 tháng
(2025-10-06) 		0.02 0.04% 402,370,800 -30,257,000 -1,548.1
48
55.55
51.50
3 tháng
(2025-09-08) 		2.90 5.90% 577,180,200 -41,869,700 -2,129.5
48
55.55
51.50
6 tháng
(2025-06-09) 		14.31 37.95% 1,234,465,300 -72,814,882 -3,635.8
37.55
55.55
51.50
12 tháng
(2024-12-10) 		15.94 44.21% 2,098,332,000 -94,052,007 -5,027.2
33.53
55.55
51.50
24 tháng
(2023-12-18) 		26.16 101.23% 4,061,453,200 -113,371,542 -5,621.1
25.84
55.55
51.50
36 tháng
(2022-12-21) 		27.59 113.01% 5,076,735,700 -156,809,648 -6,809.3
23.13
55.55
51.50
60 tháng
(2020-12-31) 		28.80 124.18% 9,911,230,360 -158,972,897 -9,151.7
17.58
55.55
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
13.54
 3,727,730 12.97 13.57 12.94 846,210 1,950 17.0
03/12/2019
12.97
 3,746,930 13.11 13.24 12.91 60,790 265,550 -4.0
02/12/2019
13.11
 3,939,590 13.54 13.54 13.11 30,150 7,020 0.5
29/11/2019
13.54
 3,157,760 13.54 13.60 13.40 26,790 1,720 0.5
28/11/2019
13.54
 3,637,750 13.93 13.93 13.54 610 1,060 -0.0
27/11/2019
13.93
 1,670,250 14.03 14.10 13.93 43,320 2,190 0.9
26/11/2019
14.03
 2,125,800 14.00 14.07 13.93 15,380 1,630 0.3
25/11/2019
14.00
 2,228,300 13.97 14.03 13.83 44,550 1,000 0.9
22/11/2019
13.97
 4,060,050 14.10 14.20 13.77 1,069,050 0 22.7
21/11/2019
14.10
 4,749,840 14.10 14.23 14.00 182,210 12,770 3.6
20/11/2019
14.10
 2,914,790 14.23 14.26 14.10 47,100 0 1.0
19/11/2019
14.23
 3,701,630 14.16 14.30 14.16 162,110 35,070 2.7
18/11/2019
14.16
 5,830,220 14.36 14.36 14.16 165,740 7,680 3.4
15/11/2019
14.36
 2,515,020 14.30 14.50 14.23 4,010 30 0.1
14/11/2019
14.30
 2,281,670 14.46 14.46 14.30 5,160 160 0.1
13/11/2019
14.46
 8,802,490 14.56 14.86 14.30 28,933,750 57,397,050 -612.0
12/11/2019
14.56
 2,746,490 14.53 14.66 14.50 900 4,010 -0.1
11/11/2019
14.53
 3,877,190 14.76 14.93 14.53 10 5,160 -0.1
08/11/2019
14.76
 2,175,750 14.73 14.89 14.73 0 5,600 -0.1
07/11/2019
14.73
 2,959,680 14.76 14.83 14.66 37,090 1,000 0.8
06/11/2019
14.76
 3,253,010 14.83 14.96 14.76 219,370 217,370 0.0
05/11/2019
14.83
 2,659,250 14.86 14.93 14.83 7,190 0 0.2
04/11/2019
14.86
 5,847,460 14.76 15.06 14.79 10 37,090 -0.8
01/11/2019
14.76
 4,250,320 14.56 14.76 14.46 282,510 282,640 -0.0
31/10/2019
14.56
 2,389,060 14.66 14.83 14.56 206,000 207,190 -0.0
30/10/2019
14.66
 3,029,000 14.59 14.79 14.56 1,100,220 1,000,010 2.3
29/10/2019
14.59
 3,264,130 14.56 14.86 14.56 0 1,880 -0.0
28/10/2019
14.56
 3,023,720 14.56 14.79 14.56 30 6,000 -0.1
25/10/2019
14.56
 4,362,760 14.23 14.56 14.16 0 100,220 -2.2
24/10/2019
14.23
 1,579,900 14.20 14.30 14.16 100 0 0.0
23/10/2019
14.20
 1,940,210 14.30 14.43 14.13 1,683,044 1,683,074 -0.0
22/10/2019
14.30
 1,925,300 14.07 14.30 14.07 751,000 750,000 0.0
21/10/2019
14.07
 3,510,490 14.30 14.30 14.07 12,400 100 0.3
18/10/2019
14.30
 2,938,470 14.50 14.53 14.23 200,060 200,000 -4.4
17/10/2019
14.50
 3,322,020 14.50 14.56 14.43 18,710 1,000 0.4
16/10/2019
14.50
 4,123,220 14.36 14.63 14.43 200,000 212,400 -0.3
15/10/2019
14.36
 2,489,320 14.36 14.43 14.30 200,030 200,060 -0.0
14/10/2019
14.36
 7,099,870 14.00 14.53 14.13 386,830 218,710 3.6
11/10/2019
14.00
 1,561,780 14.00 14.13 14.00 17,900 0 0.4
10/10/2019
14.00
 2,285,400 14.10 14.16 14.00 0 30 -0.0
09/10/2019
14.10
 6,132,090 13.73 14.20 13.77 0 186,830 -3.9
08/10/2019
13.73
 1,145,820 13.60 13.77 13.57 1,000 17,900 -0.3
07/10/2019
13.60
 1,892,500 13.63 13.73 13.60 0 30 -0.0
04/10/2019
13.63
 2,187,870 13.90 13.93 13.63 15,660 0 0.3
03/10/2019
13.90
 2,030,560 13.90 13.90 13.73 3,000 1,000 0.0
02/10/2019
13.90
 2,310,670 14.10 14.16 13.87 6,580 0 0.1
01/10/2019
14.10
 2,506,360 14.00 14.10 13.93 558,140 565,660 -0.2
30/09/2019
14.00
 3,543,070 14.00 14.20 13.97 0 3,000 -0.1
27/09/2019
14.00
 2,404,330 14.00 14.10 14.00 25,820 6,580 0.4
26/09/2019
14.00
 2,309,330 13.77 14.00 13.83 6,180 8,140 -0.0
25/09/2019
13.77
 1,672,570 13.73 13.83 13.67 4,000 0 0.1
24/09/2019
13.73
 3,494,440 13.90 13.97 13.73 0 0 0
23/09/2019
13.90
 2,356,580 13.97 14.07 13.90 0 32,000 -0.7
20/09/2019
13.97
 1,829,910 14.07 14.10 13.93 0 4,000 -0.1
19/09/2019
14.07
 4,698,360 13.77 14.10 13.80 3,740 0 0.1
18/09/2019
13.77
 4,935,270 13.73 13.97 13.67 206,300 0 4.3
17/09/2019
13.73
 1,413,640 13.73 13.77 13.63 2,000 0 0.0
16/09/2019
13.73
 3,335,520 13.80 14.00 13.70 21,610 3,740 0.4
13/09/2019
13.80
 6,366,050 13.34 13.83 13.27 0 20 -0.0
12/09/2019
13.34
 1,076,510 13.11 13.37 13.11 10,480 540 0.2
11/09/2019
13.11
 1,106,570 13.07 13.14 13.04 100 0 0.0
10/09/2019
13.07
 2,170,690 13.20 13.27 13.04 157,020 0 3.1
09/09/2019
13.20
 1,119,280 13.17 13.27 13.17 293,710 0 5.9
06/09/2019
13.17
 1,224,750 13.20 13.34 13.17 24,000 146,330 -2.4
05/09/2019
13.20
 1,321,560 13.24 13.37 13.20 5,000 208,680 -4.1
04/09/2019
13.24
 1,681,830 13.20 13.34 13.14 0 335,600 -6.7
03/09/2019
13.20
 1,643,850 13.37 13.44 13.20 1,000 21,300 -0.4
30/08/2019
13.37
 1,443,900 13.37 13.47 13.37 2,800 7,740 -0.1
29/08/2019
13.37
 972,120 13.40 13.44 13.30 0 0 0
28/08/2019
13.40
 910,800 13.44 13.47 13.37 0 1,010 -0.0
27/08/2019
13.44
 1,948,770 13.44 13.57 13.37 300 2,800 -0.1
26/08/2019
13.44
 3,443,430 13.57 13.57 13.34 0 0 0
23/08/2019
13.57
 1,872,130 13.63 13.70 13.57 11,030 0 0.2
22/08/2019
13.63
 1,977,380 13.73 13.87 13.63 800 150 0.0
21/08/2019
13.73
 4,601,730 13.63 13.87 13.57 2,000 150 0.0
20/08/2019
13.63
 2,188,250 13.57 13.67 13.54 50 11,000 -0.2
19/08/2019
13.57
 1,255,700 13.57 13.77 13.57 26,850 550 0.5
16/08/2019
13.57
 3,255,150 13.50 13.77 13.44 4,150 2,100 0.0
15/08/2019
13.50
 2,300,810 13.57 13.57 13.30 7,470 230 0.1
14/08/2019
13.57
 2,708,730 13.63 13.80 13.57 266,830 0 5.5
13/08/2019
13.63
 2,312,360 13.47 13.63 13.34 41,880 31,000 0.2
12/08/2019
13.47
 2,294,430 13.57 13.60 13.40 0 7,470 -0.2
09/08/2019
13.57
 2,169,710 13.54 13.70 13.47 31,600 266,050 -4.8
08/08/2019
13.54
 2,257,320 13.37 13.54 13.30 27,050 0 0.5
07/08/2019
13.37
 1,426,570 13.37 13.50 13.27 0 0 0
06/08/2019
13.37
 3,546,800 13.47 13.47 13.20 4,000 10,000 -0.1
05/08/2019
13.47
 2,811,330 13.47 13.54 13.40 8,410 92,000 -1.7
02/08/2019
13.47
 3,314,870 13.50 13.70 13.34 7,250 0 0.1
01/08/2019
13.50
 2,806,750 13.73 13.77 13.44 0 4,000 -0.1
31/07/2019
13.73
 2,200,930 13.70 13.80 13.67 433,084 440,804 -0.2
30/07/2019
13.70
 2,545,270 13.83 14.00 13.70 0 7,900 -0.2
29/07/2019
13.83
 2,591,880 14.03 14.07 13.77 0 0 0
26/07/2019
14.03
 2,030,860 14.07 14.16 14.03 10,020 40 0.2
25/07/2019
14.07
 2,757,240 14.07 14.20 14.03 0 0 0
24/07/2019
14.07
 3,844,740 14.33 14.43 14.07 520 0 0.0
23/07/2019
14.33
 2,923,250 14.30 14.40 14.26 0 10,020 -0.2
22/07/2019
14.30
 3,295,120 14.46 14.59 14.26 2,000,400 2,000,000 0.0
19/07/2019
14.46
 6,736,500 14.33 14.66 14.43 450,590 520 9.9
18/07/2019
14.33
 2,817,020 14.50 14.50 14.33 0 0 0
17/07/2019
14.50
 4,406,650 14.36 14.56 14.33 138,660 400 3.0

Chính sách bảo mật | Điều khoản sử dụng |