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)
30/11/2017
16.08
 5,558,850 15.95 16.55 15.89 152,500 43,550 2.7
29/11/2017
15.95
 6,301,250 15.29 15.95 15.26 170,560 0 4.0
28/11/2017
15.29
 3,515,960 15.49 15.49 15.02 3,740 5,320 -0.0
27/11/2017
15.49
 3,818,950 15.49 15.55 15.32 6,000 152,500 -3.4
24/11/2017
15.49
 6,220,670 15.69 15.89 15.36 6,750 170,560 -3.8
23/11/2017
15.69
 4,993,910 14.99 15.95 15.09 55,220 3,740 1.2
22/11/2017
14.99
 4,538,190 14.03 14.99 14.07 29,210 6,000 0.5
21/11/2017
14.03
 5,021,360 13.77 14.30 13.83 2,520 6,750 -0.1
20/11/2017
13.77
 1,631,580 13.63 13.87 13.63 0 55,220 -1.1
17/11/2017
13.63
 3,115,450 13.90 14.03 13.60 87,280 116,490 -0.6
16/11/2017
13.90
 3,825,870 13.77 13.90 13.70 50 2,500 -0.1
15/11/2017
13.77
 2,307,390 13.83 13.83 13.67 180,000 150,010 0.6
14/11/2017
13.83
 2,725,640 13.50 13.90 13.50 0 0 0
13/11/2017
13.50
 3,130,510 13.50 13.63 13.40 6,000 50 0.1
10/11/2017
13.50
 4,956,130 13.04 13.63 12.97 239,480 230,000 0.2
09/11/2017
13.04
 1,263,570 13.17 13.20 12.94 140,560 140,560 0
08/11/2017
13.17
 4,277,710 12.91 13.24 12.84 707,000 706,000 0.0
07/11/2017
12.91
 3,253,350 12.84 13.07 12.77 185,420 207,800 -0.4
06/11/2017
12.84
 2,844,000 12.41 12.84 12.41 7,850 0 0.1
03/11/2017
12.41
 1,098,240 12.24 12.41 12.18 0 7,000 -0.1
02/11/2017
12.24
 1,511,390 12.44 12.64 12.24 20,050 17,100 0.1
01/11/2017
12.44
 833,680 12.41 12.54 12.38 8,900 7,850 0.0
31/10/2017
12.41
 928,260 12.54 12.58 12.41 193,010 100,000 1.8
30/10/2017
12.54
 2,370,310 12.64 12.84 12.54 509,550 220,050 5.6
27/10/2017
12.64
 757,670 12.44 12.64 12.41 500,000 508,900 -0.2
26/10/2017
12.44
 1,340,130 12.64 12.68 12.44 189,730 220,440 -0.6
25/10/2017
12.64
 1,403,530 12.48 12.68 12.48 39,260 309,550 -5.1
24/10/2017
12.48
 932,500 12.54 12.61 12.44 83,350 82,450 0.0
23/10/2017
12.54
 1,928,540 12.87 13.01 12.51 118,000 30,000 1.7
20/10/2017
12.87
 1,536,340 12.91 13.01 12.77 477,290 371,560 2.1
19/10/2017
12.91
 1,161,020 12.91 12.97 12.81 0 900 -0.0
18/10/2017
12.91
 3,831,330 12.84 13.14 12.84 257,850 375,850 -2.3
17/10/2017
12.84
 3,031,680 12.68 12.87 12.64 50 177,290 -3.4
16/10/2017
12.68
 1,573,280 12.58 12.71 12.58 599,950 0 11.5
13/10/2017
12.58
 601,900 12.48 12.58 12.38 0 0 0
12/10/2017
12.48
 617,660 12.51 12.58 12.48 4,030 0 0.1
11/10/2017
12.51
 1,764,540 12.64 12.71 12.48 4,000 600,000 -11.3
10/10/2017
12.64
 1,683,150 12.71 12.71 12.54 0 0 0
09/10/2017
12.71
 1,696,810 12.64 12.81 12.68 0 4,000 -0.1
06/10/2017
12.64
 1,040,800 12.51 12.68 12.41 0 1,030 -0.0
05/10/2017
12.51
 2,000,400 12.44 12.74 12.48 95,340 98,340 -0.1
04/10/2017
12.44
 856,890 12.18 12.44 12.18 0 0 0
03/10/2017
12.18
 648,210 12.21 12.31 12.11 566,950 566,950 0
02/10/2017
12.21
 627,190 12.24 12.44 12.21 2,000 0 0.0
29/09/2017
12.24
 740,690 12.24 12.34 12.18 0 0 0
28/09/2017
12.24
 875,410 12.44 12.51 12.24 0 0 0
27/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
27/09/2017
12.44
 1,170,000 12.41 12.64 12.44 30,000 2,000 0.5
26/09/2017
12.41
 1,487,760 12.38 12.54 12.28 507,070 0 9.9
25/09/2017
12.38
 1,507,280 12.47 12.51 12.35 650,520 0 12.6
22/09/2017
12.47
 3,031,000 12.63 12.73 12.47 1,390,950 30,000 26.9
21/09/2017
12.63
 2,217,490 12.44 12.63 12.38 684,650 214,180 9.2
20/09/2017
12.44
 1,592,350 12.31 12.51 12.28 748,860 19,000 14.1
19/09/2017
12.31
 2,042,660 12.22 12.44 12.16 1,465,240 821,980 12.4
18/09/2017
12.22
 3,083,780 11.93 12.35 12.06 1,376,500 430,150 18.1
15/09/2017
11.93
 561,770 11.96 11.96 11.90 82,670 0 1.5
14/09/2017
11.96
 1,563,930 11.87 12.00 11.87 457,120 436,840 0.4
13/09/2017
11.87
 1,068,550 11.90 11.96 11.84 258,830 463,160 -3.8
12/09/2017
11.90
 711,660 11.84 11.96 11.84 160,040 377,970 -4.1
11/09/2017
11.84
 1,130,490 11.96 12.03 11.80 8,140 71,700 -1.2
08/09/2017
11.96
 1,102,880 12.06 12.12 11.96 299,900 60 5.6
07/09/2017
12.06
 925,180 11.96 12.16 11.96 263,500 46,330 4.1
06/09/2017
11.96
 1,004,380 12.06 12.06 11.90 9,660 0 0.2
05/09/2017
12.06
 855,200 12.16 12.16 12.00 6,030 0 0.1
01/09/2017
12.16
 2,074,380 12.16 12.35 12.09 265,700 0 5.1
31/08/2017
12.16
 2,375,340 11.84 12.25 11.87 3,000 441,420 -8.3
30/08/2017
11.84
 624,790 11.93 11.93 11.84 5,050 520 0.1
29/08/2017
11.93
 1,485,040 12.03 12.06 11.90 12,100 150,000 -2.6
28/08/2017
12.03
 1,047,150 12.03 12.06 11.90 200,000 161,000 0.7
25/08/2017
12.03
 1,455,800 12.06 12.16 11.96 500,100 170,500 6.2
24/08/2017
12.06
 2,585,570 11.64 12.09 11.64 1,434,110 205,000 23.1
23/08/2017
11.64
 1,722,930 11.64 11.74 11.55 473,350 607,150 -2.4
22/08/2017
11.64
 1,344,850 11.84 11.84 11.64 0 348,000 -6.4
21/08/2017
11.84
 982,260 11.87 11.93 11.80 400 241,900 -4.5
18/08/2017
11.87
 1,447,350 11.84 11.96 11.68 100,010 280,000 -3.4
17/08/2017
11.84
 1,664,970 12.06 12.12 11.84 1,060 180,230 -3.3
16/08/2017
12.06
 1,198,460 12.16 12.16 12.03 251,610 554,140 -5.7
15/08/2017
12.16
 1,433,540 12.28 12.35 12.12 50 116,240 -2.2
14/08/2017
12.28
 1,354,330 12.12 12.35 12.09 0 220,000 -4.2
11/08/2017
12.12
 2,764,010 11.84 12.12 11.80 800,150 290,030 9.6
10/08/2017
11.84
 3,819,510 12.00 12.12 11.80 4,000 0 0.1
09/08/2017
12.00
 4,404,510 12.54 12.54 11.93 515,000 200,200 6.0
08/08/2017
12.54
 3,342,970 12.73 12.86 12.54 9,420 150,000 -2.8
07/08/2017
12.73
 2,733,760 12.73 12.83 12.60 5,150 180,000 -3.5
04/08/2017
12.73
 3,531,350 12.86 12.95 12.54 188,910 94,470 1.9
03/08/2017
12.86
 5,127,760 12.86 13.14 12.83 970,560 408,610 11.5
02/08/2017
12.86
 4,382,970 12.76 13.11 12.51 1,051,230 531,000 10.5
01/08/2017
12.76
 2,763,120 13.02 13.02 12.76 329,860 217,600 2.3
31/07/2017
13.02
 3,214,090 12.44 13.02 12.57 583,010 754,000 -3.4
28/07/2017
12.44
 2,971,010 12.31 12.60 12.28 202,400 600,000 -7.7
27/07/2017
12.31
 1,928,880 12.41 12.44 12.25 123,500 800,000 -13.1
26/07/2017
12.41
 2,445,580 12.19 12.54 12.19 1,050,800 924,440 2.5
25/07/2017
12.19
 1,131,570 11.87 12.19 11.93 262,210 299,530 -0.7
24/07/2017
11.87
 752,680 11.87 11.96 11.80 160,800 300,000 -2.6
21/07/2017
11.87
 1,833,150 12.12 12.28 11.87 558,000 405,550 2.9
20/07/2017
12.12
 1,705,080 12.06 12.12 11.84 31,440 1,324,500 -24.1
19/07/2017
12.06
 1,650,820 11.87 12.06 11.93 1,542,150 1,140,100 7.5
18/07/2017
11.87
 2,311,940 12.00 12.12 11.87 200,300 795,500 -11.1
17/07/2017
12.00
 2,136,590 12.35 12.38 11.87 20,000 1,101,000 -20.4
14/07/2017
12.35
 904,080 12.57 12.63 12.31 160 965,500 -18.8
13/07/2017
12.57
 1,014,010 12.44 12.57 12.31 591,060 1,676,300 -21.0

Chính sách bảo mật | Điều khoản sử dụng |