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)
24/09/2018
18.53
 4,332,530 18.60 18.73 18.40 2,550 0 0.1
21/09/2018
18.60
 11,683,350 18.17 18.73 18.20 20,100 31,560 -0.3
20/09/2018
18.17
 5,641,050 17.74 18.17 17.67 0 3,000 -0.1
19/09/2018
17.74
 5,157,360 17.80 18.07 17.74 62,550 2,550 1.6
18/09/2018
17.80
 3,675,180 17.61 17.80 17.37 57,230 20,100 1.0
17/09/2018
17.61
 2,912,850 17.84 17.84 17.61 15,060 0 0.4
14/09/2018
17.84
 6,677,120 17.64 18.10 17.74 504,000 462,550 1.1
13/09/2018
17.64
 4,491,540 17.54 17.94 17.57 2,000,000 2,057,210 -1.5
12/09/2018
17.54
 4,889,210 17.84 18.00 17.54 0 15,080 -0.4
11/09/2018
17.84
 6,257,740 17.34 17.94 17.28 0 104,000 -2.8
10/09/2018
17.34
 2,733,190 17.54 17.61 17.28 2,000,100 2,000,000 0.0
07/09/2018
17.54
 4,308,610 17.14 17.57 17.04 4,380 0 0.1
06/09/2018
17.14
 3,629,360 17.24 17.37 17.01 4,000 0 0.1
05/09/2018
17.24
 6,678,740 17.14 17.41 17.01 554,910 500,100 1.4
04/09/2018
17.14
 8,071,290 17.97 17.97 17.14 900 4,380 -0.1
31/08/2018
17.97
 5,595,720 18.27 18.33 17.84 100,880 104,000 -0.1
30/08/2018
18.27
 7,422,130 17.87 18.50 17.80 4,340 54,910 -1.4
29/08/2018
17.87
 5,534,930 18.04 18.07 17.80 41,130 900 1.1
28/08/2018
18.04
 6,284,270 18.00 18.17 17.94 0 880 -0.0
27/08/2018
18.00
 9,437,840 17.28 18.14 17.44 9,580 4,340 0.1
24/08/2018
17.28
 8,362,470 17.28 17.61 16.91 77,440 41,130 1.0
23/08/2018
17.28
 6,138,470 17.37 17.51 17.11 0 0 0
22/08/2018
17.37
 6,502,340 17.54 17.74 17.24 1,000,000 1,008,150 -0.2
21/08/2018
17.54
 7,109,240 17.01 17.54 16.81 255,960 329,830 -1.9
20/08/2018
17.01
 5,328,040 17.21 17.37 17.01 0 0 0
17/08/2018
17.21
 8,647,290 17.31 17.77 17.21 96,020 89,940 0.2
16/08/2018
17.31
 11,227,630 16.68 17.41 16.22 858,180 853,100 0.1
15/08/2018
16.68
 9,774,410 16.75 17.41 16.55 0 0 0
14/08/2018
16.75
 5,458,820 17.04 17.24 16.75 0 6,080 -0.2
13/08/2018
17.04
 11,399,080 16.05 17.04 15.98 0 10,080 -0.3
10/08/2018
16.05
 4,512,160 15.92 16.08 15.75 381,400 381,000 0.0
09/08/2018
15.92
 7,031,950 15.85 16.25 15.89 100 0 0.0
08/08/2018
15.85
 5,566,440 15.26 15.85 15.29 11,260 0 0.3
07/08/2018
15.26
 3,590,660 15.12 15.55 14.96 15,960 400 0.4
06/08/2018
15.12
 3,045,600 15.12 15.42 14.96 1,400 0 0.0
03/08/2018
15.12
 3,338,160 15.19 15.46 15.09 1,000 11,360 -0.2
02/08/2018
15.19
 4,459,080 15.36 15.36 14.96 50 15,960 -0.4
01/08/2018
15.36
 4,143,490 15.62 15.72 15.22 400,000 401,400 -0.0
31/07/2018
15.62
 5,360,140 15.79 16.02 15.52 37,000 1,000 0.9
30/07/2018
15.79
 3,005,450 15.49 15.82 15.52 104,040 100,050 0.1
27/07/2018
15.49
 3,661,800 15.22 15.75 15.19 3,500 0 0.1
26/07/2018
15.22
 3,833,150 15.09 15.29 14.96 7,750 37,000 -0.7
25/07/2018
15.09
 4,438,080 15.59 15.82 15.09 100,000 104,040 -0.1
24/07/2018
15.59
 4,694,830 15.62 15.82 15.32 13,800 3,500 0.2
23/07/2018
15.62
 4,660,480 16.35 16.55 15.62 0 7,750 -0.2
20/07/2018
16.35
 7,175,250 16.15 16.38 15.62 5,760 0 0.1
19/07/2018
16.15
 6,561,280 16.48 16.51 16.08 857,530 13,800 20.8
18/07/2018
16.48
 5,547,380 15.89 16.48 15.95 1,241,490 0 30.5
17/07/2018
15.89
 9,663,380 15.09 15.95 14.79 1,471,280 5,000 33.6
16/07/2018
15.09
 5,097,690 14.96 15.36 14.96 35,650 2,000 0.8
13/07/2018
14.96
 5,166,290 14.43 15.22 14.73 226,330 5,000 5.0
12/07/2018
14.43
 4,607,140 13.83 14.79 13.80 155,270 3,030 3.2
11/07/2018
13.83
 6,419,960 14.79 14.79 13.80 85,700 295,190 -4.4
10/07/2018
14.79
 4,742,620 14.63 15.02 14.56 134,510 16,500 2.6
09/07/2018
14.63
 5,856,660 14.50 15.16 14.56 5,150 10,300 -0.1
06/07/2018
14.50
 7,482,830 13.57 14.50 13.44 254,890 1,020 5.6
05/07/2018
13.57
 5,581,570 14.50 14.50 13.54 8,720 0 0.2
04/07/2018
14.50
 4,173,250 14.23 14.50 13.90 31,260 300 0.7
03/07/2018
14.23
 12,604,080 15.29 15.42 14.23 43,200 3,146,800 -68.6
02/07/2018
15.29
 5,922,700 16.05 16.05 15.02 0 59,960 -1.4
29/06/2018
16.05
 3,131,100 16.08 16.45 15.95 0 530,540 -12.9
28/06/2018
16.08
 5,529,200 16.55 16.71 15.92 1,000,000 1,481,100 -12.0
27/06/2018
16.55
 2,295,230 17.21 17.41 16.55 0 0 0
26/06/2018
17.21
 2,269,630 17.44 17.44 17.04 2,010 0 0.1
25/06/2018
17.44
 3,968,730 17.14 17.71 17.34 299,090 0 7.9
22/06/2018
17.14
 3,017,090 16.78 17.14 16.55 319,440 0 8.1
21/06/2018
16.78
 2,439,860 17.31 17.34 16.75 1,500 2,000 -0.0
20/06/2018
17.31
 3,539,880 16.81 17.37 16.61 301,400 299,100 0.0
19/06/2018
16.81
 8,256,400 17.11 17.11 15.92 968,010 1,207,440 -5.8
18/06/2018
17.11
 4,602,800 17.94 18.07 17.11 284,700 1,500 7.7
15/06/2018
17.94
 2,911,510 17.74 18.00 17.41 13,900 301,400 -7.7
14/06/2018
17.74
 3,232,350 18.17 18.30 17.74 362,600 442,610 -2.2
13/06/2018
18.17
 2,888,490 18.14 18.37 17.90 1,020 135,000 -3.7
12/06/2018
18.14
 8,799,030 18.57 18.57 17.57 262,630 163,570 2.8
11/06/2018
18.57
 4,624,690 18.90 19.03 18.57 10,000 0 0.3
08/06/2018
18.90
 4,767,490 18.76 19.03 18.53 22,170 1,050 0.6
07/06/2018
18.76
 5,969,420 19.16 19.26 18.73 161,400 128,420 1.0
06/06/2018
19.16
 5,455,670 18.80 19.36 18.60 276,260 3,000 7.8
05/06/2018
18.80
 7,849,780 18.50 19.00 18.40 169,760 20 4.7
04/06/2018
18.50
 5,865,720 18.17 18.60 17.90 37,630 71,980 -0.9
01/06/2018
18.17
 7,380,970 17.94 18.63 17.67 57,370 206,010 -4.1
31/05/2018
17.94
 5,455,510 16.98 18.04 16.94 3,500 0 0.1
30/05/2018
16.98
 4,720,830 17.24 17.64 16.91 560 530,420 -13.9
29/05/2018
17.24
 6,822,120 16.12 17.24 16.18 0 460 -0.0
28/05/2018
16.12
 7,903,690 17.31 17.31 16.12 100 230 -0.0
25/05/2018
17.31
 4,572,900 18.10 18.33 17.28 0 60,740 -1.6
24/05/2018
18.10
 2,609,650 18.53 18.67 17.94 460 0 0.0
23/05/2018
18.53
 5,200,740 17.94 18.53 17.64 230 100 0.0
22/05/2018
17.94
 6,389,160 19.06 19.06 17.87 0 0 0
21/05/2018
19.06
 2,892,620 19.49 19.66 19.06 1,000 460 0.0
18/05/2018
19.49
 5,007,410 19.33 19.62 18.63 266,170 230 7.8
17/05/2018
19.33
 4,363,180 19.26 19.56 19.06 876,800 0 25.5
16/05/2018
19.26
 6,053,700 19.76 19.76 19.06 857,160 1,000 25.4
15/05/2018
19.76
 5,313,260 19.53 19.99 19.43 556,830 753,500 -5.8
14/05/2018
19.53
 3,612,060 19.46 19.79 19.26 0 941,300 -27.8
11/05/2018
19.46
 8,676,620 18.53 19.82 18.17 0 857,160 -25.3
10/05/2018
18.53
 7,044,560 19.86 19.99 18.53 3,500 5,000 -0.0
09/05/2018
19.86
 4,247,880 20.12 20.32 19.56 0 0 0
08/05/2018
20.12
 8,128,930 20.15 20.72 19.86 7,740 0 0.2
07/05/2018
20.15
 6,311,980 18.86 20.15 18.83 10 3,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |