Ngân hàng TMCP Công Thương Việt Nam (ctg)

31.40
0.55
(1.78%)
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
(2026-08-18) 		-0.70 -2.22% 187,141,300 -4,838,400 -115.3
29.85
40.75
31.40
2 tháng
(2026-07-20) 		0.52 1.70% 375,742,500 14,490,400 498.6
28.75
40.75
31.40
3 tháng
(2026-06-19) 		-2.39 -7.19% 531,543,300 -10,051,900 -310.9
28.75
40.75
31.40
6 tháng
(2026-03-23) 		-1.16 -3.62% 1,047,468,000 -42,581,400 -1,454.8
28.75
40.75
31.40
12 tháng
(2025-09-22) 		-2.45 -7.36% 2,620,619,800 -102,795,800 -4,350.7
28.75
40.87
31.40
24 tháng
(2024-09-27) 		5.86 23.44% 4,667,629,100 -90,651,930 -5,010.4
20.16
40.87
31.40
36 tháng
(2023-10-03) 		13.26 75.38% 6,586,181,900 -111,840,817 -5,644.0
16.56
40.87
31.40
60 tháng
(2021-10-13) 		12.74 70.31% 9,617,941,200 28,215,894 -1,625.5
11.97
40.87
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2019
9.71
 3,150,240 9.85 9.85 9.60 3,300 0 0.1
12/04/2019
9.85
 1,535,700 9.89 9.94 9.85 3,880 130 0.1
11/04/2019
9.89
 2,063,740 9.87 10.03 9.85 0 42,700 -0.9
10/04/2019
9.87
 2,240,010 9.98 9.98 9.85 0 3,300 -0.1
09/04/2019
9.98
 3,894,020 10.05 10.19 9.98 2,350 3,880 -0.0
08/04/2019
10.05
 2,617,240 9.87 10.05 9.85 0 0 0
05/04/2019
9.87
 2,353,340 9.92 10.03 9.87 0 0 0
04/04/2019
9.92
 2,028,650 9.82 10.05 9.78 100 2,350 -0.0
03/04/2019
9.82
 5,020,300 9.92 9.92 9.73 1,100 0 0.0
02/04/2019
9.92
 2,530,940 10.03 10.16 9.92 4,900 0 0.1
01/04/2019
10.03
 2,773,610 10.12 10.16 9.98 0 100 -0.0
29/03/2019
10.12
 4,161,570 10.21 10.28 10.10 891,470 1,100 20.2
28/03/2019
10.21
 2,594,400 10.14 10.25 10.05 565,860 4,900 12.7
27/03/2019
10.14
 3,367,730 10.07 10.28 10.05 1,095,280 0 24.8
26/03/2019
10.07
 2,997,150 9.98 10.21 10.01 861,480 300,000 12.6
25/03/2019
9.98
 7,191,300 10.14 10.14 9.76 2,467,450 61,190 52.9
22/03/2019
10.14
 6,185,060 9.96 10.19 9.94 1,005,380 6,100 22.4
21/03/2019
9.96
 7,177,690 10.37 10.41 9.96 1,470,790 0 33.3
20/03/2019
10.37
 9,015,900 10.41 10.43 10.16 2,553,100 5,000 58.4
19/03/2019
10.41
 7,499,460 10.55 10.55 10.34 3,073,400 60,600 69.7
18/03/2019
10.55
 10,114,160 10.23 10.57 10.30 2,386,640 0 55.1
15/03/2019
10.23
 8,573,740 10.14 10.32 10.01 2,360,220 20,000 53.0
14/03/2019
10.14
 5,173,620 10.16 10.25 10.07 253,310 9,580 5.5
13/03/2019
10.16
 14,616,340 9.96 10.25 9.96 1,831,880 71,500 39.5
12/03/2019
9.96
 9,098,570 9.51 9.96 9.46 29,150 343,770 -6.6
11/03/2019
9.51
 3,180,430 9.55 9.60 9.46 23,700 225,000 -4.3
08/03/2019
9.55
 5,363,050 9.69 9.69 9.53 863,000 2,000 18.3
07/03/2019
9.69
 8,034,740 9.60 9.78 9.62 145,670 65,650 1.7
06/03/2019
9.60
 3,602,700 9.58 9.64 9.51 351,000 2,050 7.4
05/03/2019
9.58
 7,944,430 9.55 9.78 9.49 22,280 48,230 -0.6
04/03/2019
9.55
 6,800,970 9.37 9.62 9.40 3,930 5,000 -0.0
01/03/2019
9.37
 4,475,980 9.37 9.44 9.31 400 3,000 -0.1
28/02/2019
9.37
 8,048,820 9.53 9.58 9.31 1,100,600 104,500 20.8
27/02/2019
9.53
 5,029,720 9.62 9.67 9.51 467,500 26,220 9.4
26/02/2019
9.62
 6,554,030 9.60 9.67 9.46 684,500 45,000 13.6
25/02/2019
9.60
 5,931,030 9.51 9.73 9.60 351,210 156,430 4.2
22/02/2019
9.51
 13,187,550 9.19 9.55 9.10 531,010 962,000 -9.0
21/02/2019
9.19
 7,146,910 9.28 9.31 9.15 39,780 1,034,200 -20.3
20/02/2019
9.28
 5,477,410 9.24 9.42 9.22 102,010 889,540 -16.3
19/02/2019
9.24
 8,892,610 9.42 9.49 9.24 18,220 10,100 0.2
18/02/2019
9.42
 6,827,190 9.37 9.55 9.37 28,010 1,467,300 -30.1
15/02/2019
9.37
 4,246,880 9.40 9.51 9.28 2,000 169,020 -3.5
14/02/2019
9.40
 5,036,130 9.40 9.51 9.37 12,990 53,500 -0.8
13/02/2019
9.40
 7,588,170 9.40 9.58 9.35 62,870 117,000 -1.1
12/02/2019
9.40
 7,612,990 9.33 9.58 9.28 27,850 26,490 0.0
11/02/2019
9.33
 3,647,470 9.06 9.42 9.15 41,530 22,410 0.4
01/02/2019
9.06
 3,635,060 8.88 9.08 8.79 390,500 0 7.8
31/01/2019
8.88
 9,039,900 9.22 9.31 8.83 16,050 113,130 -1.9
30/01/2019
9.22
 2,573,630 9.35 9.40 9.22 65,240 102,500 -0.8
29/01/2019
9.35
 6,598,310 9.17 9.37 9.06 1,165,890 0 23.8
28/01/2019
9.17
 4,441,160 9.10 9.22 9.06 740,070 0 15.0
25/01/2019
9.10
 5,976,710 9.22 9.28 9.04 952,720 10,000 19.2
24/01/2019
9.22
 8,813,040 8.99 9.24 8.97 1,700,480 151,050 31.2
23/01/2019
8.99
 6,937,940 8.81 9.04 8.70 1,813,410 0 36.0
22/01/2019
8.81
 9,145,450 8.77 9.06 8.77 465,350 3,000 9.1
21/01/2019
8.77
 11,448,210 8.20 8.77 8.25 371,000 200,900 3.3
18/01/2019
8.20
 3,403,750 8.32 8.38 8.20 300,800 550,200 -4.6
17/01/2019
8.32
 3,172,300 8.43 8.52 8.32 270,000 101,700 3.1
16/01/2019
8.43
 3,652,310 8.52 8.61 8.38 269,000 564,460 -5.5
15/01/2019
8.52
 3,074,470 8.47 8.61 8.45 405,040 500,000 -1.8
14/01/2019
8.47
 4,808,180 8.47 8.59 8.36 626,000 300,000 6.1
11/01/2019
8.47
 4,025,750 8.50 8.68 8.43 12,330 200,120 -3.6
10/01/2019
8.50
 7,326,460 8.27 8.63 8.25 10 473,780 -8.9
09/01/2019
8.27
 5,954,880 8.07 8.43 8.07 14,840 2,195,780 -39.8
08/01/2019
8.07
 5,636,280 8.18 8.23 8.02 10,010 3,435,000 -61.4
07/01/2019
8.18
 3,982,660 8.27 8.47 8.18 20,280 1,764,320 -32.2
04/01/2019
8.27
 3,804,290 8.16 8.36 7.98 44,010 330,200 -5.2
03/01/2019
8.16
 5,513,360 8.56 8.65 8.13 11,370 414,440 -7.4
02/01/2019
8.56
 2,420,340 8.70 8.77 8.56 23,110 355,690 -6.4
28/12/2018
8.70
 2,310,660 8.72 8.88 8.68 10,190 400,300 -7.6
27/12/2018
8.72
 3,841,050 8.70 9.04 8.72 2,330 583,210 -11.4
26/12/2018
8.70
 3,119,010 8.88 9.01 8.63 340 900,000 -17.5
25/12/2018
8.88
 4,603,010 9.17 9.17 8.63 28,570 25,400 0.1
24/12/2018
9.17
 2,764,900 9.40 9.46 9.15 21,070 158,940 -2.9
21/12/2018
9.40
 3,621,750 9.10 9.40 9.04 52,910 2,660 1.0
20/12/2018
9.10
 6,187,230 9.19 9.42 9.04 10 3,735,910 -76.0
19/12/2018
9.19
 11,210,140 9.67 9.67 8.99 19,680 3,940,500 -80.4
18/12/2018
9.67
 4,927,320 9.76 9.85 9.55 110,720 2,130,050 -43.3
17/12/2018
9.76
 5,481,050 10.07 10.07 9.73 58,290 1,727,470 -36.5
14/12/2018
10.07
 11,320,020 10.43 10.46 9.96 60,710 1,468,860 -32.1
13/12/2018
10.43
 4,164,600 10.59 10.68 10.43 261,360 1,894,000 -38.1
12/12/2018
10.59
 2,314,550 10.50 10.59 10.50 11,330 455,090 -10.4
11/12/2018
10.50
 3,255,860 10.41 10.55 10.39 109,280 0 2.5
10/12/2018
10.41
 6,683,070 10.84 10.84 10.41 2,150 820 0.0
07/12/2018
10.84
 4,313,800 10.79 11.00 10.79 0 260,000 -6.3
06/12/2018
10.79
 4,251,890 10.86 10.88 10.70 3,790 225,640 -5.3
05/12/2018
10.86
 5,058,040 10.77 11.00 10.59 0 174,420 -4.2
04/12/2018
10.77
 4,049,780 10.88 10.95 10.68 1,900 0 0.0
03/12/2018
10.88
 6,826,140 10.37 10.91 10.59 100 3,790 -0.1
30/11/2018
10.37
 3,545,150 10.30 10.48 10.23 80,910 0 1.9
29/11/2018
10.30
 4,180,120 10.25 10.46 10.23 0 0 0
28/11/2018
10.25
 2,457,300 10.05 10.25 10.05 10,000 2,000 0.2
27/11/2018
10.05
 2,219,900 10.14 10.30 9.98 5,200 5,250 -0.0
26/11/2018
10.14
 1,762,420 10.12 10.21 10.10 1,000,400 1,000,000 0.0
23/11/2018
10.12
 3,174,400 10.34 10.41 10.12 50 48,010 -1.1
22/11/2018
10.34
 3,322,210 10.50 10.64 10.34 0 40,000 -0.9
21/11/2018
10.50
 3,479,650 10.46 10.59 10.25 551,340 3,250 12.7
20/11/2018
10.46
 4,890,140 10.39 10.57 10.21 740,510 50 17.1
19/11/2018
10.39
 5,513,170 9.89 10.39 9.89 1,215,580 0 27.6
16/11/2018
9.89
 3,063,290 9.58 9.98 9.64 0 1,480 -0.0

Chính sách bảo mật | Điều khoản sử dụng |