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)
16/07/2019
14.36
 5,202,320 14.23 14.40 14.23 2,124,900 1,769,600 7.7
15/07/2019
14.23
 1,998,860 14.20 14.30 14.13 24,100 0 0.5
12/07/2019
14.20
 3,416,020 14.26 14.40 14.13 1,033,050 14,770 22.0
11/07/2019
14.26
 5,419,950 13.90 14.33 13.97 913,310 5,760 19.4
10/07/2019
13.90
 2,666,090 13.87 14.10 13.90 386,520 300 8.2
09/07/2019
13.87
 2,437,260 13.83 13.97 13.80 2,020 0 0.0
08/07/2019
13.83
 3,247,610 14.00 14.00 13.73 219,620 4,000 4.5
05/07/2019
14.00
 3,183,640 14.00 14.20 13.90 201,000 31,900 3.6
04/07/2019
14.00
 2,421,940 13.93 14.07 13.87 5,400 2,000 0.1
03/07/2019
13.93
 4,071,120 13.77 14.00 13.67 100 0 0.0
02/07/2019
13.77
 2,581,680 13.80 14.00 13.73 16,300 5,000 0.2
01/07/2019
13.80
 3,636,530 12.91 13.80 13.44 64,880 5,890 1.2
28/06/2019
12.91
 4,143,360 13.67 13.73 12.91 0 1,467,050 -28.6
27/06/2019
13.67
 4,239,030 13.83 13.83 13.63 2,800 2,100 0.0
26/06/2019
13.83
 3,109,850 13.93 14.13 13.83 0 10,000 -0.2
25/06/2019
13.93
 3,629,470 14.16 14.16 13.93 17,800 224,400 -4.4
24/06/2019
14.16
 3,859,260 14.16 14.23 14.00 13,280 3,040 0.2
21/06/2019
14.16
 4,663,670 13.90 14.16 13.87 97,000 10,000 1.8
20/06/2019
13.90
 5,390,770 13.40 13.90 13.37 531,430 400,000 2.6
19/06/2019
13.40
 1,428,770 13.40 13.57 13.40 210,000 221,650 -0.2
18/06/2019
13.40
 1,778,110 13.54 13.63 13.40 102,640 500,000 -8.0
17/06/2019
13.54
 2,429,080 13.44 13.63 13.47 210 42,310 -0.9
14/06/2019
13.44
 2,793,720 13.34 13.63 13.34 416,700 1,733,000 -27.0
13/06/2019
13.34
 1,334,410 13.40 13.47 13.34 0 0 0
12/06/2019
13.40
 1,213,370 13.57 13.57 13.40 0 21,800 -0.4
11/06/2019
13.57
 1,143,400 13.57 13.60 13.54 30 1,290 -0.0
10/06/2019
13.57
 2,476,670 13.54 13.73 13.54 0 0 0
07/06/2019
13.54
 1,389,360 13.44 13.54 13.44 170 0 0.0
06/06/2019
13.44
 1,981,740 13.30 13.47 13.20 1,000 228,000 -4.6
05/06/2019
13.30
 1,915,720 13.24 13.60 13.30 0 12,000 -0.2
04/06/2019
13.24
 2,031,330 13.17 13.37 13.17 530 3,920 -0.1
03/06/2019
13.17
 3,077,110 13.44 13.47 13.17 0 0 0
31/05/2019
13.44
 2,022,410 13.67 13.73 13.44 69,140 0 1.4
30/05/2019
13.67
 1,569,920 13.67 13.80 13.57 20 254,270 -5.3
29/05/2019
13.67
 2,326,330 13.90 13.90 13.67 0 0 0
28/05/2019
13.90
 2,024,820 14.03 14.03 13.83 451,410 223,220 4.8
27/05/2019
14.03
 1,710,820 14.03 14.07 13.90 15,390 5,940 0.2
24/05/2019
14.03
 2,200,020 14.23 14.23 14.03 24,010 0 0.5
23/05/2019
14.23
 1,878,120 14.26 14.30 14.10 6,250 1,700 0.1
22/05/2019
14.26
 4,998,510 14.07 14.36 14.07 1,200,000 305,000 19.3
21/05/2019
14.07
 2,301,740 14.13 14.23 14.03 70,000 0 1.5
20/05/2019
14.13
 2,854,020 14.03 14.23 13.97 0 0 0
17/05/2019
14.03
 2,576,280 13.97 14.13 13.90 265,810 1,450 5.6
16/05/2019
13.97
 2,446,250 14.00 14.13 13.90 17,400 0 0.4
15/05/2019
14.00
 3,676,840 13.60 14.00 13.67 6,170 202,690 -4.1
14/05/2019
13.60
 2,101,030 13.54 13.67 13.40 20 200,000 -4.1
13/05/2019
13.54
 1,929,660 13.44 13.80 13.44 1,000 300,040 -6.1
10/05/2019
13.44
 1,696,620 13.30 13.57 13.34 18,000 200,000 -3.7
09/05/2019
13.30
 1,996,910 13.54 13.63 13.27 2,010 400,000 -8.1
08/05/2019
13.54
 1,787,060 13.50 13.54 13.30 32,500 100,000 -1.4
07/05/2019
13.50
 1,493,980 13.54 13.77 13.40 10 201,000 -4.1
06/05/2019
13.54
 2,472,430 13.83 13.83 13.47 350 3,120 -0.1
03/05/2019
13.83
 1,724,730 13.90 14.00 13.80 2,010 0 0.0
02/05/2019
13.90
 1,919,560 14.07 14.10 13.83 30,850 2,030 0.6
26/04/2019
14.07
 1,447,680 13.93 14.10 13.90 0 0 0
25/04/2019
13.93
 1,295,490 14.16 14.16 13.93 12,390 9,500 0.1
24/04/2019
14.16
 2,446,780 13.80 14.26 13.90 0 56,650 -1.2
23/04/2019
13.80
 2,447,700 13.57 14.03 13.57 23,000 0 0.5
22/04/2019
13.57
 2,309,880 13.77 13.90 13.54 0 10,000 -0.2
19/04/2019
13.77
 2,009,050 13.90 14.07 13.77 0 0 0
18/04/2019
13.90
 3,812,000 14.20 14.23 13.83 13,020 25,390 -0.3
17/04/2019
14.20
 2,156,930 14.26 14.46 14.20 29,810 0 0.6
16/04/2019
14.26
 3,150,240 14.46 14.46 14.10 3,300 0 0.1
12/04/2019
14.46
 1,535,700 14.53 14.59 14.46 3,880 130 0.1
11/04/2019
14.53
 2,063,740 14.50 14.73 14.46 0 42,700 -0.9
10/04/2019
14.50
 2,240,010 14.66 14.66 14.46 0 3,300 -0.1
09/04/2019
14.66
 3,894,020 14.76 14.96 14.66 2,350 3,880 -0.0
08/04/2019
14.76
 2,617,240 14.50 14.76 14.46 0 0 0
05/04/2019
14.50
 2,353,340 14.56 14.73 14.50 0 0 0
04/04/2019
14.56
 2,028,650 14.43 14.76 14.36 100 2,350 -0.0
03/04/2019
14.43
 5,020,300 14.56 14.56 14.30 1,100 0 0.0
02/04/2019
14.56
 2,530,940 14.73 14.93 14.56 4,900 0 0.1
01/04/2019
14.73
 2,773,610 14.86 14.93 14.66 0 100 -0.0
29/03/2019
14.86
 4,161,570 14.99 15.09 14.83 891,470 1,100 20.2
28/03/2019
14.99
 2,594,400 14.89 15.06 14.76 565,860 4,900 12.7
27/03/2019
14.89
 3,367,730 14.79 15.09 14.76 1,095,280 0 24.8
26/03/2019
14.79
 2,997,150 14.66 14.99 14.69 861,480 300,000 12.6
25/03/2019
14.66
 7,191,300 14.89 14.89 14.33 2,467,450 61,190 52.9
22/03/2019
14.89
 6,185,060 14.63 14.96 14.59 1,005,380 6,100 22.4
21/03/2019
14.63
 7,177,690 15.22 15.29 14.63 1,470,790 0 33.3
20/03/2019
15.22
 9,015,900 15.29 15.32 14.93 2,553,100 5,000 58.4
19/03/2019
15.29
 7,499,460 15.49 15.49 15.19 3,073,400 60,600 69.7
18/03/2019
15.49
 10,114,160 15.02 15.52 15.12 2,386,640 0 55.1
15/03/2019
15.02
 8,573,740 14.89 15.16 14.69 2,360,220 20,000 53.0
14/03/2019
14.89
 5,173,620 14.93 15.06 14.79 253,310 9,580 5.5
13/03/2019
14.93
 14,616,340 14.63 15.06 14.63 1,831,880 71,500 39.5
12/03/2019
14.63
 9,098,570 13.97 14.63 13.90 29,150 343,770 -6.6
11/03/2019
13.97
 3,180,430 14.03 14.10 13.90 23,700 225,000 -4.3
08/03/2019
14.03
 5,363,050 14.23 14.23 14.00 863,000 2,000 18.3
07/03/2019
14.23
 8,034,740 14.10 14.36 14.13 145,670 65,650 1.7
06/03/2019
14.10
 3,602,700 14.07 14.16 13.97 351,000 2,050 7.4
05/03/2019
14.07
 7,944,430 14.03 14.36 13.93 22,280 48,230 -0.6
04/03/2019
14.03
 6,800,970 13.77 14.13 13.80 3,930 5,000 -0.0
01/03/2019
13.77
 4,475,980 13.77 13.87 13.67 400 3,000 -0.1
28/02/2019
13.77
 8,048,820 14.00 14.07 13.67 1,100,600 104,500 20.8
27/02/2019
14.00
 5,029,720 14.13 14.20 13.97 467,500 26,220 9.4
26/02/2019
14.13
 6,554,030 14.10 14.20 13.90 684,500 45,000 13.6
25/02/2019
14.10
 5,931,030 13.97 14.30 14.10 351,210 156,430 4.2
22/02/2019
13.97
 13,187,550 13.50 14.03 13.37 531,010 962,000 -9.0
21/02/2019
13.50
 7,146,910 13.63 13.67 13.44 39,780 1,034,200 -20.3

Chính sách bảo mật | Điều khoản sử dụng |