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
(2025-12-29) 		2.95 8.36% 414,214,000 -9,006,300 -385.8
35.30
41.50
38.40
2 tháng
(2025-12-01) 		4.79 14.31% 594,689,100 -431,700 53.8
33.46
41.50
38.40
3 tháng
(2025-10-30) 		4.23 12.45% 742,713,900 -8,114,800 -318.8
33.19
41.50
38.40
6 tháng
(2025-08-01) 		7.87 25.90% 1,463,565,600 -82,313,968 -4,052.5
30.38
41.50
38.40
12 tháng
(2025-02-03) 		12.12 46.38% 2,457,846,600 -83,197,344 -4,606.9
23.18
41.50
38.40
24 tháng
(2024-02-15) 		14.25 59.35% 4,334,964,600 -135,625,547 -6,342.2
20.68
41.50
38.40
36 tháng
(2023-02-13) 		20.36 113.79% 5,522,844,100 -177,625,023 -7,422.3
16.82
41.50
38.40
60 tháng
(2021-02-23) 		21.05 122.41% 10,136,340,300 -144,080,807 -8,566.4
12.15
41.50
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
10.07
 3,311,180 10.27 10.27 10.07 1,370 245,470 -5.4
12/11/2018
10.27
 2,365,260 10.34 10.37 10.11 10,200 173,680 -3.7
09/11/2018
10.34
 3,077,020 10.62 10.64 10.32 2,500 8,000 -0.1
08/11/2018
10.62
 2,690,030 10.64 10.87 10.62 0 1,500 -0.0
07/11/2018
10.64
 2,753,710 10.64 10.75 10.46 3,020 9,500 -0.2
06/11/2018
10.64
 2,694,510 10.75 10.89 10.64 90,790 0 2.1
05/11/2018
10.75
 2,120,240 10.75 10.78 10.59 124,280 6,000 2.8
02/11/2018
10.75
 4,558,920 10.46 10.89 10.50 132,350 312,690 -4.2
01/11/2018
10.46
 2,567,210 10.71 10.78 10.43 5,550 10,000 -0.1
31/10/2018
10.71
 5,805,250 10.16 10.71 10.25 3,430 1,263,440 -28.9
30/10/2018
10.16
 2,528,950 10.11 10.32 10.07 342,830 344,190 -0.0
29/10/2018
10.11
 3,684,150 10.30 10.41 10.11 1,210 3,030 -0.0
26/10/2018
10.30
 1,995,490 10.53 10.71 10.30 6,450 600 0.1
25/10/2018
10.53
 4,766,130 10.62 10.62 10.11 4,310 0 0.1
24/10/2018
10.62
 3,019,740 10.82 10.96 10.62 12,680 27,000 -0.3
23/10/2018
10.82
 5,920,090 11.19 11.19 10.64 13,610 55,000 -1.0
22/10/2018
11.19
 2,097,350 11.30 11.44 11.19 9,980 1,000 0.2
19/10/2018
11.30
 3,112,080 11.37 11.39 11.07 7,700 67,600 -1.5
18/10/2018
11.37
 3,109,490 11.58 11.67 11.37 0 24,000 -0.6
17/10/2018
11.58
 3,206,460 11.51 11.76 11.55 26,400 5,130 0.5
16/10/2018
11.51
 2,005,520 11.33 11.51 11.30 35,890 12,550 0.6
15/10/2018
11.33
 2,884,750 11.62 11.67 11.33 1,100 0 0.0
12/10/2018
11.62
 5,389,190 11.26 11.62 11.03 0 26,400 -0.7
11/10/2018
11.26
 12,082,520 12.10 12.10 11.26 1,000 35,890 -0.9
10/10/2018
12.10
 3,546,520 12.22 12.29 12.06 0 1,100 -0.0
09/10/2018
12.22
 3,336,170 12.29 12.36 12.17 0 0 0
08/10/2018
12.29
 4,657,990 12.40 12.47 12.26 20 1,000 -0.0
05/10/2018
12.40
 5,198,350 12.68 12.72 12.40 25,850 0 0.7
04/10/2018
12.68
 3,473,930 12.58 12.77 12.61 256,550 0 7.1
03/10/2018
12.58
 4,127,150 12.40 12.68 12.47 173,620 0 4.8
02/10/2018
12.40
 7,746,060 12.38 12.56 12.20 0 25,870 -0.7
01/10/2018
12.38
 6,461,870 12.61 12.72 12.26 1,000 242,610 -6.6
28/09/2018
12.61
 6,073,370 12.63 12.86 12.61 500 173,620 -4.8
27/09/2018
12.63
 4,772,170 12.65 12.79 12.61 0 0 0
26/09/2018
12.65
 5,824,170 12.72 12.90 12.65 0 0 0
25/09/2018
12.72
 5,786,020 12.81 12.90 12.65 0 0 0
24/09/2018
12.81
 4,332,530 12.86 12.95 12.72 2,550 0 0.1
21/09/2018
12.86
 11,683,350 12.56 12.95 12.58 20,100 31,560 -0.3
20/09/2018
12.56
 5,641,050 12.26 12.56 12.22 0 3,000 -0.1
19/09/2018
12.26
 5,157,360 12.31 12.49 12.26 62,550 2,550 1.6
18/09/2018
12.31
 3,675,180 12.17 12.31 12.01 57,230 20,100 1.0
17/09/2018
12.17
 2,912,850 12.33 12.33 12.17 15,060 0 0.4
14/09/2018
12.33
 6,677,120 12.20 12.52 12.26 504,000 462,550 1.1
13/09/2018
12.20
 4,491,540 12.13 12.40 12.15 2,000,000 2,057,210 -1.5
12/09/2018
12.13
 4,889,210 12.33 12.45 12.13 0 15,080 -0.4
11/09/2018
12.33
 6,257,740 11.99 12.40 11.94 0 104,000 -2.8
10/09/2018
11.99
 2,733,190 12.13 12.17 11.94 2,000,100 2,000,000 0.0
07/09/2018
12.13
 4,308,610 11.85 12.15 11.78 4,380 0 0.1
06/09/2018
11.85
 3,629,360 11.92 12.01 11.76 4,000 0 0.1
05/09/2018
11.92
 6,678,740 11.85 12.04 11.76 554,910 500,100 1.4
04/09/2018
11.85
 8,071,290 12.42 12.42 11.85 900 4,380 -0.1
31/08/2018
12.42
 5,595,720 12.63 12.68 12.33 100,880 104,000 -0.1
30/08/2018
12.63
 7,422,130 12.36 12.79 12.31 4,340 54,910 -1.4
29/08/2018
12.36
 5,534,930 12.47 12.49 12.31 41,130 900 1.1
28/08/2018
12.47
 6,284,270 12.45 12.56 12.40 0 880 -0.0
27/08/2018
12.45
 9,437,840 11.94 12.54 12.06 9,580 4,340 0.1
24/08/2018
11.94
 8,362,470 11.94 12.17 11.69 77,440 41,130 1.0
23/08/2018
11.94
 6,138,470 12.01 12.10 11.83 0 0 0
22/08/2018
12.01
 6,502,340 12.13 12.26 11.92 1,000,000 1,008,150 -0.2
21/08/2018
12.13
 7,109,240 11.76 12.13 11.62 255,960 329,830 -1.9
20/08/2018
11.76
 5,328,040 11.90 12.01 11.76 0 0 0
17/08/2018
11.90
 8,647,290 11.97 12.29 11.90 96,020 89,940 0.2
16/08/2018
11.97
 11,227,630 11.53 12.04 11.21 858,180 853,100 0.1
15/08/2018
11.53
 9,774,410 11.58 12.04 11.44 0 0 0
14/08/2018
11.58
 5,458,820 11.78 11.92 11.58 0 6,080 -0.2
13/08/2018
11.78
 11,399,080 11.10 11.78 11.05 0 10,080 -0.3
10/08/2018
11.10
 4,512,160 11.01 11.12 10.89 381,400 381,000 0.0
09/08/2018
11.01
 7,031,950 10.96 11.23 10.98 100 0 0.0
08/08/2018
10.96
 5,566,440 10.55 10.96 10.57 11,260 0 0.3
07/08/2018
10.55
 3,590,660 10.46 10.75 10.34 15,960 400 0.4
06/08/2018
10.46
 3,045,600 10.46 10.66 10.34 1,400 0 0.0
03/08/2018
10.46
 3,338,160 10.50 10.69 10.43 1,000 11,360 -0.2
02/08/2018
10.50
 4,459,080 10.62 10.62 10.34 50 15,960 -0.4
01/08/2018
10.62
 4,143,490 10.80 10.87 10.53 400,000 401,400 -0.0
31/07/2018
10.80
 5,360,140 10.91 11.07 10.73 37,000 1,000 0.9
30/07/2018
10.91
 3,005,450 10.71 10.94 10.73 104,040 100,050 0.1
27/07/2018
10.71
 3,661,800 10.53 10.89 10.50 3,500 0 0.1
26/07/2018
10.53
 3,833,150 10.43 10.57 10.34 7,750 37,000 -0.7
25/07/2018
10.43
 4,438,080 10.78 10.94 10.43 100,000 104,040 -0.1
24/07/2018
10.78
 4,694,830 10.80 10.94 10.59 13,800 3,500 0.2
23/07/2018
10.80
 4,660,480 11.30 11.44 10.80 0 7,750 -0.2
20/07/2018
11.30
 7,175,250 11.17 11.33 10.80 5,760 0 0.1
19/07/2018
11.17
 6,561,280 11.39 11.42 11.12 857,530 13,800 20.8
18/07/2018
11.39
 5,547,380 10.98 11.39 11.03 1,241,490 0 30.5
17/07/2018
10.98
 9,663,380 10.43 11.03 10.23 1,471,280 5,000 33.6
16/07/2018
10.43
 5,097,690 10.34 10.62 10.34 35,650 2,000 0.8
13/07/2018
10.34
 5,166,290 9.98 10.53 10.18 226,330 5,000 5.0
12/07/2018
9.98
 4,607,140 9.56 10.23 9.54 155,270 3,030 3.2
11/07/2018
9.56
 6,419,960 10.23 10.23 9.54 85,700 295,190 -4.4
10/07/2018
10.23
 4,742,620 10.11 10.39 10.07 134,510 16,500 2.6
09/07/2018
10.11
 5,856,660 10.02 10.48 10.07 5,150 10,300 -0.1
06/07/2018
10.02
 7,482,830 9.38 10.02 9.29 254,890 1,020 5.6
05/07/2018
9.38
 5,581,570 10.02 10.02 9.36 8,720 0 0.2
04/07/2018
10.02
 4,173,250 9.84 10.02 9.61 31,260 300 0.7
03/07/2018
9.84
 12,604,080 10.57 10.66 9.84 43,200 3,146,800 -68.6
02/07/2018
10.57
 5,922,700 11.10 11.10 10.39 0 59,960 -1.4
29/06/2018
11.10
 3,131,100 11.12 11.37 11.03 0 530,540 -12.9
28/06/2018
11.12
 5,529,200 11.44 11.55 11.01 1,000,000 1,481,100 -12.0
27/06/2018
11.44
 2,295,230 11.90 12.04 11.44 0 0 0
26/06/2018
11.90
 2,269,630 12.06 12.06 11.78 2,010 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |