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)
06/09/2019
9.11
 1,224,750 9.13 9.22 9.11 24,000 146,330 -2.4
05/09/2019
9.13
 1,321,560 9.15 9.24 9.13 5,000 208,680 -4.1
04/09/2019
9.15
 1,681,830 9.13 9.22 9.08 0 335,600 -6.7
03/09/2019
9.13
 1,643,850 9.24 9.29 9.13 1,000 21,300 -0.4
30/08/2019
9.24
 1,443,900 9.24 9.31 9.24 2,800 7,740 -0.1
29/08/2019
9.24
 972,120 9.27 9.29 9.20 0 0 0
28/08/2019
9.27
 910,800 9.29 9.31 9.24 0 1,010 -0.0
27/08/2019
9.29
 1,948,770 9.29 9.38 9.24 300 2,800 -0.1
26/08/2019
9.29
 3,443,430 9.38 9.38 9.22 0 0 0
23/08/2019
9.38
 1,872,130 9.43 9.47 9.38 11,030 0 0.2
22/08/2019
9.43
 1,977,380 9.50 9.59 9.43 800 150 0.0
21/08/2019
9.50
 4,601,730 9.43 9.59 9.38 2,000 150 0.0
20/08/2019
9.43
 2,188,250 9.38 9.45 9.36 50 11,000 -0.2
19/08/2019
9.38
 1,255,700 9.38 9.52 9.38 26,850 550 0.5
16/08/2019
9.38
 3,255,150 9.34 9.52 9.29 4,150 2,100 0.0
15/08/2019
9.34
 2,300,810 9.38 9.38 9.20 7,470 230 0.1
14/08/2019
9.38
 2,708,730 9.43 9.54 9.38 266,830 0 5.5
13/08/2019
9.43
 2,312,360 9.31 9.43 9.22 41,880 31,000 0.2
12/08/2019
9.31
 2,294,430 9.38 9.40 9.27 0 7,470 -0.2
09/08/2019
9.38
 2,169,710 9.36 9.47 9.31 31,600 266,050 -4.8
08/08/2019
9.36
 2,257,320 9.24 9.36 9.20 27,050 0 0.5
07/08/2019
9.24
 1,426,570 9.24 9.34 9.18 0 0 0
06/08/2019
9.24
 3,546,800 9.31 9.31 9.13 4,000 10,000 -0.1
05/08/2019
9.31
 2,811,330 9.31 9.36 9.27 8,410 92,000 -1.7
02/08/2019
9.31
 3,314,870 9.34 9.47 9.22 7,250 0 0.1
01/08/2019
9.34
 2,806,750 9.50 9.52 9.29 0 4,000 -0.1
31/07/2019
9.50
 2,200,930 9.47 9.54 9.45 433,084 440,804 -0.2
30/07/2019
9.47
 2,545,270 9.56 9.68 9.47 0 7,900 -0.2
29/07/2019
9.56
 2,591,880 9.70 9.72 9.52 0 0 0
26/07/2019
9.70
 2,030,860 9.72 9.79 9.70 10,020 40 0.2
25/07/2019
9.72
 2,757,240 9.72 9.82 9.70 0 0 0
24/07/2019
9.72
 3,844,740 9.91 9.98 9.72 520 0 0.0
23/07/2019
9.91
 2,923,250 9.88 9.95 9.86 0 10,020 -0.2
22/07/2019
9.88
 3,295,120 10.00 10.09 9.86 2,000,400 2,000,000 0.0
19/07/2019
10.00
 6,736,500 9.91 10.14 9.98 450,590 520 9.9
18/07/2019
9.91
 2,817,020 10.02 10.02 9.91 0 0 0
17/07/2019
10.02
 4,406,650 9.93 10.07 9.91 138,660 400 3.0
16/07/2019
9.93
 5,202,320 9.84 9.95 9.84 2,124,900 1,769,600 7.7
15/07/2019
9.84
 1,998,860 9.82 9.88 9.77 24,100 0 0.5
12/07/2019
9.82
 3,416,020 9.86 9.95 9.77 1,033,050 14,770 22.0
11/07/2019
9.86
 5,419,950 9.61 9.91 9.66 913,310 5,760 19.4
10/07/2019
9.61
 2,666,090 9.59 9.75 9.61 386,520 300 8.2
09/07/2019
9.59
 2,437,260 9.56 9.66 9.54 2,020 0 0.0
08/07/2019
9.56
 3,247,610 9.68 9.68 9.50 219,620 4,000 4.5
05/07/2019
9.68
 3,183,640 9.68 9.82 9.61 201,000 31,900 3.6
04/07/2019
9.68
 2,421,940 9.63 9.72 9.59 5,400 2,000 0.1
03/07/2019
9.63
 4,071,120 9.52 9.68 9.45 100 0 0.0
02/07/2019
9.52
 2,581,680 9.54 9.68 9.50 16,300 5,000 0.2
01/07/2019
9.54
 3,636,530 8.92 9.54 9.29 64,880 5,890 1.2
28/06/2019
8.92
 4,143,360 9.45 9.50 8.92 0 1,467,050 -28.6
27/06/2019
9.45
 4,239,030 9.56 9.56 9.43 2,800 2,100 0.0
26/06/2019
9.56
 3,109,850 9.63 9.77 9.56 0 10,000 -0.2
25/06/2019
9.63
 3,629,470 9.79 9.79 9.63 17,800 224,400 -4.4
24/06/2019
9.79
 3,859,260 9.79 9.84 9.68 13,280 3,040 0.2
21/06/2019
9.79
 4,663,670 9.61 9.79 9.59 97,000 10,000 1.8
20/06/2019
9.61
 5,390,770 9.27 9.61 9.24 531,430 400,000 2.6
19/06/2019
9.27
 1,428,770 9.27 9.38 9.27 210,000 221,650 -0.2
18/06/2019
9.27
 1,778,110 9.36 9.43 9.27 102,640 500,000 -8.0
17/06/2019
9.36
 2,429,080 9.29 9.43 9.31 210 42,310 -0.9
14/06/2019
9.29
 2,793,720 9.22 9.43 9.22 416,700 1,733,000 -27.0
13/06/2019
9.22
 1,334,410 9.27 9.31 9.22 0 0 0
12/06/2019
9.27
 1,213,370 9.38 9.38 9.27 0 21,800 -0.4
11/06/2019
9.38
 1,143,400 9.38 9.40 9.36 30 1,290 -0.0
10/06/2019
9.38
 2,476,670 9.36 9.50 9.36 0 0 0
07/06/2019
9.36
 1,389,360 9.29 9.36 9.29 170 0 0.0
06/06/2019
9.29
 1,981,740 9.20 9.31 9.13 1,000 228,000 -4.6
05/06/2019
9.20
 1,915,720 9.15 9.40 9.20 0 12,000 -0.2
04/06/2019
9.15
 2,031,330 9.11 9.24 9.11 530 3,920 -0.1
03/06/2019
9.11
 3,077,110 9.29 9.31 9.11 0 0 0
31/05/2019
9.29
 2,022,410 9.45 9.50 9.29 69,140 0 1.4
30/05/2019
9.45
 1,569,920 9.45 9.54 9.38 20 254,270 -5.3
29/05/2019
9.45
 2,326,330 9.61 9.61 9.45 0 0 0
28/05/2019
9.61
 2,024,820 9.70 9.70 9.56 451,410 223,220 4.8
27/05/2019
9.70
 1,710,820 9.70 9.72 9.61 15,390 5,940 0.2
24/05/2019
9.70
 2,200,020 9.84 9.84 9.70 24,010 0 0.5
23/05/2019
9.84
 1,878,120 9.86 9.88 9.75 6,250 1,700 0.1
22/05/2019
9.86
 4,998,510 9.72 9.93 9.72 1,200,000 305,000 19.3
21/05/2019
9.72
 2,301,740 9.77 9.84 9.70 70,000 0 1.5
20/05/2019
9.77
 2,854,020 9.70 9.84 9.66 0 0 0
17/05/2019
9.70
 2,576,280 9.66 9.77 9.61 265,810 1,450 5.6
16/05/2019
9.66
 2,446,250 9.68 9.77 9.61 17,400 0 0.4
15/05/2019
9.68
 3,676,840 9.40 9.68 9.45 6,170 202,690 -4.1
14/05/2019
9.40
 2,101,030 9.36 9.45 9.27 20 200,000 -4.1
13/05/2019
9.36
 1,929,660 9.29 9.54 9.29 1,000 300,040 -6.1
10/05/2019
9.29
 1,696,620 9.20 9.38 9.22 18,000 200,000 -3.7
09/05/2019
9.20
 1,996,910 9.36 9.43 9.18 2,010 400,000 -8.1
08/05/2019
9.36
 1,787,060 9.34 9.36 9.20 32,500 100,000 -1.4
07/05/2019
9.34
 1,493,980 9.36 9.52 9.27 10 201,000 -4.1
06/05/2019
9.36
 2,472,430 9.56 9.56 9.31 350 3,120 -0.1
03/05/2019
9.56
 1,724,730 9.61 9.68 9.54 2,010 0 0.0
02/05/2019
9.61
 1,919,560 9.72 9.75 9.56 30,850 2,030 0.6
26/04/2019
9.72
 1,447,680 9.63 9.75 9.61 0 0 0
25/04/2019
9.63
 1,295,490 9.79 9.79 9.63 12,390 9,500 0.1
24/04/2019
9.79
 2,446,780 9.54 9.86 9.61 0 56,650 -1.2
23/04/2019
9.54
 2,447,700 9.38 9.70 9.38 23,000 0 0.5
22/04/2019
9.38
 2,309,880 9.52 9.61 9.36 0 10,000 -0.2
19/04/2019
9.52
 2,009,050 9.61 9.72 9.52 0 0 0
18/04/2019
9.61
 3,812,000 9.82 9.84 9.56 13,020 25,390 -0.3
17/04/2019
9.82
 2,156,930 9.86 10.00 9.82 29,810 0 0.6
16/04/2019
9.86
 3,150,240 10.00 10.00 9.75 3,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |