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)
12/04/2019
10.00
 1,535,700 10.04 10.09 10.00 3,880 130 0.1
11/04/2019
10.04
 2,063,740 10.02 10.18 10.00 0 42,700 -0.9
10/04/2019
10.02
 2,240,010 10.14 10.14 10.00 0 3,300 -0.1
09/04/2019
10.14
 3,894,020 10.20 10.34 10.14 2,350 3,880 -0.0
08/04/2019
10.20
 2,617,240 10.02 10.20 10.00 0 0 0
05/04/2019
10.02
 2,353,340 10.07 10.18 10.02 0 0 0
04/04/2019
10.07
 2,028,650 9.98 10.20 9.93 100 2,350 -0.0
03/04/2019
9.98
 5,020,300 10.07 10.07 9.88 1,100 0 0.0
02/04/2019
10.07
 2,530,940 10.18 10.32 10.07 4,900 0 0.1
01/04/2019
10.18
 2,773,610 10.27 10.32 10.14 0 100 -0.0
29/03/2019
10.27
 4,161,570 10.37 10.43 10.25 891,470 1,100 20.2
28/03/2019
10.37
 2,594,400 10.30 10.41 10.20 565,860 4,900 12.7
27/03/2019
10.30
 3,367,730 10.23 10.43 10.20 1,095,280 0 24.8
26/03/2019
10.23
 2,997,150 10.14 10.37 10.16 861,480 300,000 12.6
25/03/2019
10.14
 7,191,300 10.30 10.30 9.91 2,467,450 61,190 52.9
22/03/2019
10.30
 6,185,060 10.11 10.34 10.09 1,005,380 6,100 22.4
21/03/2019
10.11
 7,177,690 10.53 10.57 10.11 1,470,790 0 33.3
20/03/2019
10.53
 9,015,900 10.57 10.59 10.32 2,553,100 5,000 58.4
19/03/2019
10.57
 7,499,460 10.71 10.71 10.50 3,073,400 60,600 69.7
18/03/2019
10.71
 10,114,160 10.39 10.73 10.46 2,386,640 0 55.1
15/03/2019
10.39
 8,573,740 10.30 10.48 10.16 2,360,220 20,000 53.0
14/03/2019
10.30
 5,173,620 10.32 10.41 10.23 253,310 9,580 5.5
13/03/2019
10.32
 14,616,340 10.11 10.41 10.11 1,831,880 71,500 39.5
12/03/2019
10.11
 9,098,570 9.66 10.11 9.61 29,150 343,770 -6.6
11/03/2019
9.66
 3,180,430 9.70 9.75 9.61 23,700 225,000 -4.3
08/03/2019
9.70
 5,363,050 9.84 9.84 9.68 863,000 2,000 18.3
07/03/2019
9.84
 8,034,740 9.75 9.93 9.77 145,670 65,650 1.7
06/03/2019
9.75
 3,602,700 9.72 9.79 9.66 351,000 2,050 7.4
05/03/2019
9.72
 7,944,430 9.70 9.93 9.63 22,280 48,230 -0.6
04/03/2019
9.70
 6,800,970 9.52 9.77 9.54 3,930 5,000 -0.0
01/03/2019
9.52
 4,475,980 9.52 9.59 9.45 400 3,000 -0.1
28/02/2019
9.52
 8,048,820 9.68 9.72 9.45 1,100,600 104,500 20.8
27/02/2019
9.68
 5,029,720 9.77 9.82 9.66 467,500 26,220 9.4
26/02/2019
9.77
 6,554,030 9.75 9.82 9.61 684,500 45,000 13.6
25/02/2019
9.75
 5,931,030 9.66 9.88 9.75 351,210 156,430 4.2
22/02/2019
9.66
 13,187,550 9.34 9.70 9.24 531,010 962,000 -9.0
21/02/2019
9.34
 7,146,910 9.43 9.45 9.29 39,780 1,034,200 -20.3
20/02/2019
9.43
 5,477,410 9.38 9.56 9.36 102,010 889,540 -16.3
19/02/2019
9.38
 8,892,610 9.56 9.63 9.38 18,220 10,100 0.2
18/02/2019
9.56
 6,827,190 9.52 9.70 9.52 28,010 1,467,300 -30.1
15/02/2019
9.52
 4,246,880 9.54 9.66 9.43 2,000 169,020 -3.5
14/02/2019
9.54
 5,036,130 9.54 9.66 9.52 12,990 53,500 -0.8
13/02/2019
9.54
 7,588,170 9.54 9.72 9.50 62,870 117,000 -1.1
12/02/2019
9.54
 7,612,990 9.47 9.72 9.43 27,850 26,490 0.0
11/02/2019
9.47
 3,647,470 9.20 9.56 9.29 41,530 22,410 0.4
01/02/2019
9.20
 3,635,060 9.02 9.22 8.92 390,500 0 7.8
31/01/2019
9.02
 9,039,900 9.36 9.45 8.97 16,050 113,130 -1.9
30/01/2019
9.36
 2,573,630 9.50 9.54 9.36 65,240 102,500 -0.8
29/01/2019
9.50
 6,598,310 9.31 9.52 9.20 1,165,890 0 23.8
28/01/2019
9.31
 4,441,160 9.24 9.36 9.20 740,070 0 15.0
25/01/2019
9.24
 5,976,710 9.36 9.43 9.18 952,720 10,000 19.2
24/01/2019
9.36
 8,813,040 9.13 9.38 9.11 1,700,480 151,050 31.2
23/01/2019
9.13
 6,937,940 8.95 9.18 8.83 1,813,410 0 36.0
22/01/2019
8.95
 9,145,450 8.90 9.20 8.90 465,350 3,000 9.1
21/01/2019
8.90
 11,448,210 8.33 8.90 8.37 371,000 200,900 3.3
18/01/2019
8.33
 3,403,750 8.44 8.51 8.33 300,800 550,200 -4.6
17/01/2019
8.44
 3,172,300 8.56 8.65 8.44 270,000 101,700 3.1
16/01/2019
8.56
 3,652,310 8.65 8.74 8.51 269,000 564,460 -5.5
15/01/2019
8.65
 3,074,470 8.60 8.74 8.58 405,040 500,000 -1.8
14/01/2019
8.60
 4,808,180 8.60 8.72 8.49 626,000 300,000 6.1
11/01/2019
8.60
 4,025,750 8.63 8.81 8.56 12,330 200,120 -3.6
10/01/2019
8.63
 7,326,460 8.40 8.76 8.37 10 473,780 -8.9
09/01/2019
8.40
 5,954,880 8.19 8.56 8.19 14,840 2,195,780 -39.8
08/01/2019
8.19
 5,636,280 8.31 8.35 8.15 10,010 3,435,000 -61.4
07/01/2019
8.31
 3,982,660 8.40 8.60 8.31 20,280 1,764,320 -32.2
04/01/2019
8.40
 3,804,290 8.28 8.49 8.10 44,010 330,200 -5.2
03/01/2019
8.28
 5,513,360 8.69 8.79 8.26 11,370 414,440 -7.4
02/01/2019
8.69
 2,420,340 8.83 8.90 8.69 23,110 355,690 -6.4
28/12/2018
8.83
 2,310,660 8.85 9.02 8.81 10,190 400,300 -7.6
27/12/2018
8.85
 3,841,050 8.83 9.18 8.85 2,330 583,210 -11.4
26/12/2018
8.83
 3,119,010 9.02 9.15 8.76 340 900,000 -17.5
25/12/2018
9.02
 4,603,010 9.31 9.31 8.76 28,570 25,400 0.1
24/12/2018
9.31
 2,764,900 9.54 9.61 9.29 21,070 158,940 -2.9
21/12/2018
9.54
 3,621,750 9.24 9.54 9.18 52,910 2,660 1.0
20/12/2018
9.24
 6,187,230 9.34 9.56 9.18 10 3,735,910 -76.0
19/12/2018
9.34
 11,210,140 9.82 9.82 9.13 19,680 3,940,500 -80.4
18/12/2018
9.82
 4,927,320 9.91 10.00 9.70 110,720 2,130,050 -43.3
17/12/2018
9.91
 5,481,050 10.23 10.23 9.88 58,290 1,727,470 -36.5
14/12/2018
10.23
 11,320,020 10.59 10.62 10.11 60,710 1,468,860 -32.1
13/12/2018
10.59
 4,164,600 10.75 10.85 10.59 261,360 1,894,000 -38.1
12/12/2018
10.75
 2,314,550 10.66 10.75 10.66 11,330 455,090 -10.4
11/12/2018
10.66
 3,255,860 10.57 10.71 10.55 109,280 0 2.5
10/12/2018
10.57
 6,683,070 11.01 11.01 10.57 2,150 820 0.0
07/12/2018
11.01
 4,313,800 10.96 11.17 10.96 0 260,000 -6.3
06/12/2018
10.96
 4,251,890 11.03 11.05 10.87 3,790 225,640 -5.3
05/12/2018
11.03
 5,058,040 10.94 11.17 10.75 0 174,420 -4.2
04/12/2018
10.94
 4,049,780 11.05 11.12 10.85 1,900 0 0.0
03/12/2018
11.05
 6,826,140 10.53 11.07 10.75 100 3,790 -0.1
30/11/2018
10.53
 3,545,150 10.46 10.64 10.39 80,910 0 1.9
29/11/2018
10.46
 4,180,120 10.41 10.62 10.39 0 0 0
28/11/2018
10.41
 2,457,300 10.20 10.41 10.20 10,000 2,000 0.2
27/11/2018
10.20
 2,219,900 10.30 10.46 10.14 5,200 5,250 -0.0
26/11/2018
10.30
 1,762,420 10.27 10.37 10.25 1,000,400 1,000,000 0.0
23/11/2018
10.27
 3,174,400 10.50 10.57 10.27 50 48,010 -1.1
22/11/2018
10.50
 3,322,210 10.66 10.80 10.50 0 40,000 -0.9
21/11/2018
10.66
 3,479,650 10.62 10.75 10.41 551,340 3,250 12.7
20/11/2018
10.62
 4,890,140 10.55 10.73 10.37 740,510 50 17.1
19/11/2018
10.55
 5,513,170 10.04 10.55 10.04 1,215,580 0 27.6
16/11/2018
10.04
 3,063,290 9.72 10.14 9.79 0 1,480 -0.0
15/11/2018
9.72
 3,721,830 9.70 9.93 9.61 2,390 216,930 -4.5

Chính sách bảo mật | Điều khoản sử dụng |