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)
22/01/2018
11.78
 2,806,440 11.58 11.85 11.62 49,270 0 1.3
19/01/2018
11.58
 4,243,980 11.67 11.78 11.46 24,840 28,000 -0.1
18/01/2018
11.67
 4,941,490 11.53 11.67 11.07 6,960 149,270 -3.5
17/01/2018
11.53
 5,012,930 12.17 12.26 11.53 253,560 299,110 -1.2
16/01/2018
12.17
 7,707,220 11.94 12.33 11.94 120,970 5,500 3.1
15/01/2018
11.94
 4,812,150 11.72 12.06 11.42 16,420 22,520 -0.2
12/01/2018
11.72
 5,148,990 11.74 12.06 11.65 1,100 7,500 -0.2
11/01/2018
11.74
 4,187,120 11.67 11.85 11.44 70,500 43,790 0.7
10/01/2018
11.67
 9,619,750 11.76 11.99 11.53 17,000 93,600 -2.0
09/01/2018
11.76
 6,561,230 11.76 11.83 10.98 14,900 1,100 0.4
08/01/2018
11.76
 5,017,740 11.49 11.85 11.42 405,000 470,500 -1.7
05/01/2018
11.49
 3,071,940 11.76 11.76 11.44 5,000 17,000 -0.3
04/01/2018
11.76
 4,995,490 11.35 11.76 11.28 449,080 314,900 3.3
03/01/2018
11.35
 3,941,230 11.42 11.55 11.19 1,131,750 1,135,000 -0.1
02/01/2018
11.42
 3,966,440 11.07 11.44 10.91 253,070 257,570 -0.1
29/12/2017
11.07
 3,806,720 11.10 11.19 10.87 9,900 149,000 -3.4
28/12/2017
11.10
 2,726,960 10.66 11.10 10.62 1,000 1,830 -0.0
27/12/2017
10.66
 3,245,260 10.59 10.85 10.59 149,460 500 3.5
26/12/2017
10.59
 3,050,860 10.16 10.62 10.16 61,700 9,900 1.1
25/12/2017
10.16
 923,090 10.20 10.30 10.07 10,610 1,000 0.2
22/12/2017
10.20
 2,121,410 10.11 10.25 9.95 350,040 199,440 3.3
21/12/2017
10.11
 1,430,880 10.27 10.34 10.11 7,600 24,330 -0.4
20/12/2017
10.27
 1,899,870 10.09 10.34 9.88 234,000 248,000 -0.3
19/12/2017
10.09
 2,591,650 10.30 10.39 10.07 5,830 300,000 -6.5
18/12/2017
10.30
 2,289,700 10.02 10.37 10.11 41,190 7,640 0.7
15/12/2017
10.02
 2,132,900 10.07 10.16 9.93 21,090 34,000 -0.3
14/12/2017
10.07
 2,318,980 9.54 10.11 9.54 0 5,830 -0.1
13/12/2017
9.54
 1,512,990 9.79 9.88 9.54 412,000 303,910 2.3
12/12/2017
9.79
 4,351,440 9.79 10.02 9.13 219,000 258,370 -0.8
11/12/2017
9.79
 2,925,210 10.53 10.53 9.79 48,210 0 1.1
08/12/2017
10.53
 1,735,210 10.66 10.69 10.43 33,480 112,000 -1.8
07/12/2017
10.66
 1,344,350 10.75 10.80 10.48 2,960 19,000 -0.4
06/12/2017
10.75
 3,331,870 10.75 10.82 10.48 11,560 36,960 -0.6
05/12/2017
10.75
 4,035,460 11.10 11.21 10.73 43,550 44,730 -0.0
04/12/2017
11.10
 5,980,970 11.01 11.17 11.01 0 2,960 -0.1
01/12/2017
11.01
 2,577,080 11.12 11.17 10.96 5,320 11,560 -0.2
30/11/2017
11.12
 5,558,850 11.03 11.44 10.98 152,500 43,550 2.7
29/11/2017
11.03
 6,301,250 10.57 11.03 10.55 170,560 0 4.0
28/11/2017
10.57
 3,515,960 10.71 10.71 10.39 3,740 5,320 -0.0
27/11/2017
10.71
 3,818,950 10.71 10.75 10.59 6,000 152,500 -3.4
24/11/2017
10.71
 6,220,670 10.85 10.98 10.62 6,750 170,560 -3.8
23/11/2017
10.85
 4,993,910 10.37 11.03 10.43 55,220 3,740 1.2
22/11/2017
10.37
 4,538,190 9.70 10.37 9.72 29,210 6,000 0.5
21/11/2017
9.70
 5,021,360 9.52 9.88 9.56 2,520 6,750 -0.1
20/11/2017
9.52
 1,631,580 9.43 9.59 9.43 0 55,220 -1.1
17/11/2017
9.43
 3,115,450 9.61 9.70 9.40 87,280 116,490 -0.6
16/11/2017
9.61
 3,825,870 9.52 9.61 9.47 50 2,500 -0.1
15/11/2017
9.52
 2,307,390 9.56 9.56 9.45 180,000 150,010 0.6
14/11/2017
9.56
 2,725,640 9.34 9.61 9.34 0 0 0
13/11/2017
9.34
 3,130,510 9.34 9.43 9.27 6,000 50 0.1
10/11/2017
9.34
 4,956,130 9.02 9.43 8.97 239,480 230,000 0.2
09/11/2017
9.02
 1,263,570 9.11 9.13 8.95 140,560 140,560 0
08/11/2017
9.11
 4,277,710 8.92 9.15 8.88 707,000 706,000 0.0
07/11/2017
8.92
 3,253,350 8.88 9.04 8.83 185,420 207,800 -0.4
06/11/2017
8.88
 2,844,000 8.58 8.88 8.58 7,850 0 0.1
03/11/2017
8.58
 1,098,240 8.47 8.58 8.42 0 7,000 -0.1
02/11/2017
8.47
 1,511,390 8.60 8.74 8.47 20,050 17,100 0.1
01/11/2017
8.60
 833,680 8.58 8.67 8.56 8,900 7,850 0.0
31/10/2017
8.58
 928,260 8.67 8.69 8.58 193,010 100,000 1.8
30/10/2017
8.67
 2,370,310 8.74 8.88 8.67 509,550 220,050 5.6
27/10/2017
8.74
 757,670 8.60 8.74 8.58 500,000 508,900 -0.2
26/10/2017
8.60
 1,340,130 8.74 8.76 8.60 189,730 220,440 -0.6
25/10/2017
8.74
 1,403,530 8.63 8.76 8.63 39,260 309,550 -5.1
24/10/2017
8.63
 932,500 8.67 8.72 8.60 83,350 82,450 0.0
23/10/2017
8.67
 1,928,540 8.90 8.99 8.65 118,000 30,000 1.7
20/10/2017
8.90
 1,536,340 8.92 8.99 8.83 477,290 371,560 2.1
19/10/2017
8.92
 1,161,020 8.92 8.97 8.85 0 900 -0.0
18/10/2017
8.92
 3,831,330 8.88 9.08 8.88 257,850 375,850 -2.3
17/10/2017
8.88
 3,031,680 8.76 8.90 8.74 50 177,290 -3.4
16/10/2017
8.76
 1,573,280 8.69 8.79 8.69 599,950 0 11.5
13/10/2017
8.69
 601,900 8.63 8.69 8.56 0 0 0
12/10/2017
8.63
 617,660 8.65 8.69 8.63 4,030 0 0.1
11/10/2017
8.65
 1,764,540 8.74 8.79 8.63 4,000 600,000 -11.3
10/10/2017
8.74
 1,683,150 8.79 8.79 8.67 0 0 0
09/10/2017
8.79
 1,696,810 8.74 8.85 8.76 0 4,000 -0.1
06/10/2017
8.74
 1,040,800 8.65 8.76 8.58 0 1,030 -0.0
05/10/2017
8.65
 2,000,400 8.60 8.81 8.63 95,340 98,340 -0.1
04/10/2017
8.60
 856,890 8.42 8.60 8.42 0 0 0
03/10/2017
8.42
 648,210 8.44 8.51 8.37 566,950 566,950 0
02/10/2017
8.44
 627,190 8.47 8.60 8.44 2,000 0 0.0
29/09/2017
8.47
 740,690 8.47 8.53 8.42 0 0 0
28/09/2017
8.47
 875,410 8.60 8.65 8.47 0 0 0
27/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
27/09/2017
8.60
 1,170,000 8.58 8.74 8.60 30,000 2,000 0.5
26/09/2017
8.58
 1,487,760 8.56 8.67 8.49 507,070 0 9.9
25/09/2017
8.56
 1,507,280 8.62 8.65 8.54 650,520 0 12.6
22/09/2017
8.62
 3,031,000 8.73 8.80 8.62 1,390,950 30,000 26.9
21/09/2017
8.73
 2,217,490 8.60 8.73 8.56 684,650 214,180 9.2
20/09/2017
8.60
 1,592,350 8.51 8.65 8.49 748,860 19,000 14.1
19/09/2017
8.51
 2,042,660 8.45 8.60 8.40 1,465,240 821,980 12.4
18/09/2017
8.45
 3,083,780 8.25 8.54 8.34 1,376,500 430,150 18.1
15/09/2017
8.25
 561,770 8.27 8.27 8.23 82,670 0 1.5
14/09/2017
8.27
 1,563,930 8.21 8.29 8.21 457,120 436,840 0.4
13/09/2017
8.21
 1,068,550 8.23 8.27 8.18 258,830 463,160 -3.8
12/09/2017
8.23
 711,660 8.18 8.27 8.18 160,040 377,970 -4.1
11/09/2017
8.18
 1,130,490 8.27 8.32 8.16 8,140 71,700 -1.2
08/09/2017
8.27
 1,102,880 8.34 8.38 8.27 299,900 60 5.6
07/09/2017
8.34
 925,180 8.27 8.40 8.27 263,500 46,330 4.1
06/09/2017
8.27
 1,004,380 8.34 8.34 8.23 9,660 0 0.2
05/09/2017
8.34
 855,200 8.40 8.40 8.29 6,030 0 0.1
01/09/2017
8.40
 2,074,380 8.40 8.54 8.36 265,700 0 5.1

Chính sách bảo mật | Điều khoản sử dụng |