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)
25/06/2018
12.06
 3,968,730 11.85 12.24 11.99 299,090 0 7.9
22/06/2018
11.85
 3,017,090 11.60 11.85 11.44 319,440 0 8.1
21/06/2018
11.60
 2,439,860 11.97 11.99 11.58 1,500 2,000 -0.0
20/06/2018
11.97
 3,539,880 11.62 12.01 11.49 301,400 299,100 0.0
19/06/2018
11.62
 8,256,400 11.83 11.83 11.01 968,010 1,207,440 -5.8
18/06/2018
11.83
 4,602,800 12.40 12.49 11.83 284,700 1,500 7.7
15/06/2018
12.40
 2,911,510 12.26 12.45 12.04 13,900 301,400 -7.7
14/06/2018
12.26
 3,232,350 12.56 12.65 12.26 362,600 442,610 -2.2
13/06/2018
12.56
 2,888,490 12.54 12.70 12.38 1,020 135,000 -3.7
12/06/2018
12.54
 8,799,030 12.84 12.84 12.15 262,630 163,570 2.8
11/06/2018
12.84
 4,624,690 13.07 13.16 12.84 10,000 0 0.3
08/06/2018
13.07
 4,767,490 12.97 13.16 12.81 22,170 1,050 0.6
07/06/2018
12.97
 5,969,420 13.25 13.32 12.95 161,400 128,420 1.0
06/06/2018
13.25
 5,455,670 13.00 13.39 12.86 276,260 3,000 7.8
05/06/2018
13.00
 7,849,780 12.79 13.13 12.72 169,760 20 4.7
04/06/2018
12.79
 5,865,720 12.56 12.86 12.38 37,630 71,980 -0.9
01/06/2018
12.56
 7,380,970 12.40 12.88 12.22 57,370 206,010 -4.1
31/05/2018
12.40
 5,455,510 11.74 12.47 11.72 3,500 0 0.1
30/05/2018
11.74
 4,720,830 11.92 12.20 11.69 560 530,420 -13.9
29/05/2018
11.92
 6,822,120 11.14 11.92 11.19 0 460 -0.0
28/05/2018
11.14
 7,903,690 11.97 11.97 11.14 100 230 -0.0
25/05/2018
11.97
 4,572,900 12.52 12.68 11.94 0 60,740 -1.6
24/05/2018
12.52
 2,609,650 12.81 12.90 12.40 460 0 0.0
23/05/2018
12.81
 5,200,740 12.40 12.81 12.20 230 100 0.0
22/05/2018
12.40
 6,389,160 13.18 13.18 12.36 0 0 0
21/05/2018
13.18
 2,892,620 13.48 13.59 13.18 1,000 460 0.0
18/05/2018
13.48
 5,007,410 13.36 13.57 12.88 266,170 230 7.8
17/05/2018
13.36
 4,363,180 13.32 13.52 13.18 876,800 0 25.5
16/05/2018
13.32
 6,053,700 13.66 13.66 13.18 857,160 1,000 25.4
15/05/2018
13.66
 5,313,260 13.50 13.82 13.43 556,830 753,500 -5.8
14/05/2018
13.50
 3,612,060 13.45 13.68 13.32 0 941,300 -27.8
11/05/2018
13.45
 8,676,620 12.81 13.71 12.56 0 857,160 -25.3
10/05/2018
12.81
 7,044,560 13.73 13.82 12.81 3,500 5,000 -0.0
09/05/2018
13.73
 4,247,880 13.91 14.05 13.52 0 0 0
08/05/2018
13.91
 8,128,930 13.93 14.32 13.73 7,740 0 0.2
07/05/2018
13.93
 6,311,980 13.04 13.93 13.02 10 3,500 -0.1
04/05/2018
13.04
 4,309,260 13.27 13.45 12.95 215,500 200,000 0.5
03/05/2018
13.27
 9,431,320 12.47 13.27 11.81 30,830 7,740 0.6
02/05/2018
12.47
 5,398,180 13.41 13.59 12.47 16,850 10 0.5
27/04/2018
13.41
 5,541,550 12.93 13.52 12.74 2,360,130 2,359,400 0.0
26/04/2018
12.93
 8,261,420 13.89 13.96 12.93 170,000 200,830 -0.9
24/04/2018
13.89
 5,706,980 14.28 14.51 13.64 0 16,850 -0.5
23/04/2018
14.28
 5,666,300 15.33 15.47 14.28 111,000 96,230 0.5
20/04/2018
15.33
 4,349,720 14.46 15.33 14.37 131,350 131,350 0
19/04/2018
14.46
 9,517,160 15.35 15.35 14.37 16,900 0 0.6
18/04/2018
15.35
 3,917,470 15.93 16.13 15.35 11,360 31,000 -0.7
17/04/2018
15.93
 3,718,370 15.56 15.93 15.40 261,120 261,120 0
16/04/2018
15.56
 4,681,650 15.65 15.97 15.19 24,940 16,900 0.3
13/04/2018
15.65
 8,955,730 16.34 16.52 15.63 103,000 114,360 -0.4
12/04/2018
16.34
 6,157,460 16.34 16.50 16.04 2,700 0 0.1
11/04/2018
16.34
 9,276,770 17.07 17.30 16.34 2,530,700 2,555,640 -0.9
10/04/2018
17.07
 6,795,480 17.25 17.50 16.95 0 0 0
09/04/2018
17.25
 12,738,930 16.34 17.25 16.29 5,490 2,700 0.1
06/04/2018
16.34
 5,822,740 16.29 16.66 16.31 0 0 0
05/04/2018
16.29
 4,491,490 16.43 16.57 16.25 2,850 0 0.1
04/04/2018
16.43
 6,987,490 16.61 16.79 16.38 5,071,920 5,074,410 -0.1
03/04/2018
16.61
 5,850,150 16.57 16.70 16.43 427,310 396,200 1.1
02/04/2018
16.57
 7,508,660 15.83 16.61 16.06 0 2,850 -0.1
30/03/2018
15.83
 5,396,860 16.02 16.04 15.58 0 3,000 -0.1
29/03/2018
16.02
 4,348,190 16.11 16.25 15.93 33,730 31,100 0.1
28/03/2018
16.11
 4,854,050 16.38 16.43 16.06 510 0 0.0
27/03/2018
16.38
 7,589,490 16.38 16.79 16.36 200,600 200,000 0.0
26/03/2018
16.38
 7,784,740 15.99 16.38 15.83 15,000 33,730 -0.7
23/03/2018
15.99
 13,238,950 16.38 16.38 15.49 457,300 250,510 7.2
22/03/2018
16.38
 9,074,600 16.57 16.68 16.25 16,740 600 0.6
21/03/2018
16.57
 8,752,910 16.47 16.79 16.43 6,990 15,000 -0.3
20/03/2018
16.47
 9,728,470 16.61 16.70 16.38 17,190 207,300 -6.9
19/03/2018
16.61
 11,655,870 16.79 17.09 16.38 207,700 16,740 7.2
16/03/2018
16.79
 7,631,290 16.75 17.02 16.54 3,660 6,990 -0.1
15/03/2018
16.75
 9,348,680 16.27 16.93 16.02 70,150 72,190 -0.1
14/03/2018
16.27
 8,598,930 16.34 16.75 16.15 1,600 207,700 -7.4
13/03/2018
16.34
 14,039,020 15.31 16.34 15.31 0 3,660 -0.1
12/03/2018
15.31
 9,131,840 14.83 15.47 15.10 0 15,150 -0.5
09/03/2018
14.83
 9,019,810 14.51 15.08 14.69 195,100 1,600 6.2
08/03/2018
14.51
 4,450,530 14.42 14.69 14.28 40,210 0 1.3
07/03/2018
14.42
 8,743,530 14.78 14.99 14.25 150,250 50,000 3.3
06/03/2018
14.78
 8,655,290 13.96 14.78 14.05 22,010 195,100 -5.5
05/03/2018
13.96
 14,397,300 14.96 15.19 13.96 469,400 502,010 -1.1
02/03/2018
14.96
 16,332,340 14.96 15.24 14.55 91,410 100,250 -0.4
01/03/2018
14.96
 20,611,220 15.38 15.81 14.85 800 22,010 -0.7
28/02/2018
15.38
 18,780,330 14.69 15.67 14.42 7,370 7,600 -0.0
27/02/2018
14.69
 18,420,040 14.05 14.69 13.87 890 91,400 -2.9
26/02/2018
14.05
 15,151,800 13.91 14.46 13.91 16,140 800 0.5
23/02/2018
13.91
 13,718,750 13.11 13.91 13.27 113,210 7,370 3.1
22/02/2018
13.11
 18,022,260 12.74 13.52 12.58 0 890 -0.0
21/02/2018
12.74
 11,195,110 12.45 13.23 12.56 2,000 16,140 -0.4
13/02/2018
12.45
 4,107,030 11.99 12.45 12.17 5,900 113,210 -2.9
12/02/2018
11.99
 3,613,760 11.21 11.99 11.62 36,180 0 0.9
09/02/2018
11.21
 4,778,760 11.21 11.30 10.55 16,790 2,000 0.4
08/02/2018
11.21
 3,171,590 11.78 11.78 11.21 14,570 5,900 0.2
07/02/2018
11.78
 5,755,430 11.14 11.92 11.49 15,000 23,960 -0.2
06/02/2018
11.14
 11,384,030 11.92 11.92 11.10 6,640 29,010 -0.5
05/02/2018
11.92
 7,735,310 12.81 12.81 11.92 2,270 14,570 -0.3
02/02/2018
12.81
 8,967,630 12.47 12.93 12.49 300,010 315,000 -0.4
01/02/2018
12.47
 7,765,160 12.45 13.00 12.40 1,260 6,640 -0.2
31/01/2018
12.45
 8,587,080 12.84 13.32 12.45 5,100 2,270 0.1
30/01/2018
12.84
 6,537,380 12.95 12.95 12.49 117,100 100,010 0.5
29/01/2018
12.95
 9,535,190 12.49 13.16 12.49 0 1,260 -0.0
26/01/2018
12.49
 8,629,440 12.24 12.70 12.29 0 5,100 -0.1
25/01/2018
12.24
 12,632,930 11.78 12.58 11.85 177,270 17,100 4.2

Chính sách bảo mật | Điều khoản sử dụng |