Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.40
0.25
(0.73%)
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
(2026-02-23) 		-4.55 -11.76% 216,423,100 -10,385,800 -376.1
33.20
38.70
34.40
2 tháng
(2026-01-16) 		-5.45 -13.76% 574,618,600 -31,915,200 -1,213.9
33.20
40.20
34.40
3 tháng
(2025-12-17) 		-0.55 -1.59% 924,336,900 -32,731,000 -1,271.4
33.20
41.50
34.40
6 tháng
(2025-09-18) 		-0.96 -2.75% 1,472,223,300 -70,048,700 -3,172.1
33.19
41.50
34.40
12 tháng
(2025-03-24) 		5.48 19.12% 2,623,941,400 -95,435,309 -5,029.0
23.18
41.50
34.40
24 tháng
(2024-03-27) 		9.80 40.26% 4,474,838,400 -150,935,325 -6,940.3
20.68
41.50
34.40
36 tháng
(2023-04-03) 		15.77 85.78% 5,877,343,900 -202,197,408 -8,324.4
16.82
41.50
34.40
60 tháng
(2021-04-12) 		14.10 70.30% 10,143,386,000 -91,411,207 -6,385.5
12.15
41.50
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2017
8.49
 2,068,710 8.25 8.58 8.16 808,060 857,650 -0.9
23/05/2017
8.25
 1,965,190 8.47 8.58 8.25 20 2,000 -0.0
22/05/2017
8.47
 5,170,640 8.03 8.58 8.07 190 5,790 -0.1
19/05/2017
8.03
 1,091,650 7.92 8.12 7.94 0 0 0
18/05/2017
7.92
 933,490 7.83 8.05 7.83 19,360 0 0.3
17/05/2017
7.83
 654,830 7.85 7.96 7.76 0 210 -0.0
16/05/2017
7.85
 815,770 7.98 8.03 7.81 0 0 0
15/05/2017
7.98
 1,110,290 8.01 8.03 7.87 11,020 19,360 -0.2
12/05/2017
8.01
 703,260 7.98 8.14 7.94 2,000 0 0.0
11/05/2017
7.98
 641,050 8.07 8.12 7.98 0 0 0
10/05/2017
8.07
 1,931,930 7.92 8.16 7.90 0 11,020 -0.2
09/05/2017
7.92
 844,220 7.83 7.94 7.76 0 2,000 -0.0
08/05/2017
7.83
 703,620 7.83 7.90 7.76 10 0 0.0
05/05/2017
7.83
 421,560 7.85 7.87 7.79 0 0 0
04/05/2017
7.85
 973,500 7.72 7.94 7.68 180,000 180,000 0
03/05/2017
7.72
 474,500 7.65 7.76 7.65 0 10 -0.0
28/04/2017
7.65
 692,930 7.63 7.79 7.59 0 0 0
27/04/2017
7.63
 410,720 7.59 7.68 7.59 0 0 0
26/04/2017
7.59
 475,310 7.54 7.63 7.50 0 0 0
25/04/2017
7.54
 286,970 7.50 7.63 7.48 2,010 0 0.0
24/04/2017
7.50
 363,620 7.54 7.59 7.50 10,000 0 0.2
21/04/2017
7.54
 652,400 7.68 7.68 7.52 0 0 0
20/04/2017
7.68
 453,700 7.63 7.74 7.57 100,500 102,000 -0.0
19/04/2017
7.63
 497,490 7.63 7.68 7.61 100,000 10,000 1.6
18/04/2017
7.63
 1,077,960 7.50 7.63 7.48 26,100 10 0.4
17/04/2017
7.50
 1,623,170 7.72 7.85 7.50 8,060 500 0.1
14/04/2017
7.72
 1,645,800 7.83 7.83 7.68 22,900 100,000 -1.4
13/04/2017
7.83
 954,120 7.85 7.96 7.83 200,000 226,100 -0.5
12/04/2017
7.85
 1,144,700 7.98 8.07 7.85 8,500 8,000 0.0
11/04/2017
7.98
 1,238,960 7.90 8.01 7.83 184,000 198,960 -0.3
10/04/2017
7.90
 447,310 7.94 8.01 7.90 30 0 0.0
07/04/2017
7.94
 681,240 7.94 7.98 7.87 500 8,500 -0.1
05/04/2017
7.94
 798,240 7.92 8.01 7.90 0 8,000 -0.1
04/04/2017
7.92
 775,940 7.94 8.01 7.92 0 0 0
03/04/2017
7.94
 1,573,370 7.98 8.03 7.90 7,100 530 0.1
31/03/2017
7.98
 1,445,170 8.10 8.14 7.94 1,400 0 0.0
30/03/2017
8.10
 992,300 8.10 8.21 8.10 20,000 0 0.4
29/03/2017
8.10
 1,098,970 8.16 8.16 8.07 1,550 7,100 -0.1
28/03/2017
8.16
 992,200 8.29 8.34 8.12 44,400 1,400 0.8
27/03/2017
8.29
 1,622,690 8.25 8.49 8.25 208,000 120,000 1.7
24/03/2017
8.25
 2,471,790 8.16 8.32 8.16 340,000 171,550 3.1
23/03/2017
8.16
 932,740 8.10 8.18 8.05 230,400 159,400 1.3
22/03/2017
8.10
 2,382,120 8.16 8.34 8.10 150,010 258,000 -2.0
21/03/2017
8.16
 2,470,110 8.07 8.25 8.12 4,500 170,000 -3.1
20/03/2017
8.07
 1,679,060 7.96 8.12 7.94 147,800 115,400 0.6
17/03/2017
7.96
 696,990 7.87 8.07 7.94 126,000 10 2.3
16/03/2017
7.87
 886,330 7.85 7.98 7.85 434,730 4,300 7.7
15/03/2017
7.85
 1,048,050 7.90 7.98 7.83 120 148,000 -2.6
14/03/2017
7.90
 1,001,120 7.92 7.98 7.85 2,540 126,000 -2.2
13/03/2017
7.92
 1,059,150 8.03 8.05 7.92 86,710 19,100 1.2
10/03/2017
8.03
 969,700 8.12 8.23 8.03 110,000 150,000 -0.7
09/03/2017
8.12
 1,281,380 8.10 8.25 8.10 124,690 180,000 -1.0
08/03/2017
8.10
 1,972,150 8.07 8.32 7.96 105,530 175,000 -1.3
07/03/2017
8.07
 844,680 8.12 8.16 8.05 144,780 110,000 0.6
06/03/2017
8.12
 1,718,240 8.07 8.25 8.07 491,390 225,000 4.9
03/03/2017
8.07
 1,754,040 7.92 8.10 7.81 405,190 150,000 4.6
02/03/2017
7.92
 816,410 7.94 8.03 7.90 302,830 150,000 2.8
01/03/2017
7.94
 1,182,670 8.05 8.05 7.83 91,050 0 1.6
28/02/2017
8.05
 2,586,140 8.07 8.16 7.98 1,426,000 213,600 22.3
27/02/2017
8.07
 1,522,540 7.96 8.14 7.87 176,560 252,000 -1.4
24/02/2017
7.96
 1,407,370 7.90 8.12 7.81 100 150,000 -2.7
23/02/2017
7.90
 2,473,690 7.94 8.01 7.72 52,000 385,000 -5.9
22/02/2017
7.94
 3,853,650 8.07 8.12 7.87 128,200 450,100 -5.8
21/02/2017
8.07
 2,330,830 8.16 8.32 8.07 609,120 471,000 2.5
20/02/2017
8.16
 2,694,060 8.34 8.38 8.12 453,400 220,000 4.4
17/02/2017
8.34
 2,778,190 8.51 8.51 8.32 328,820 434,410 -2.0
16/02/2017
8.51
 5,808,080 8.51 8.67 8.38 3,604,530 655,000 57.5
15/02/2017
8.51
 4,804,180 8.23 8.56 8.23 551,860 350,000 3.8
14/02/2017
8.23
 2,680,990 8.16 8.29 8.14 888,980 300,000 10.9
13/02/2017
8.16
 1,937,220 8.18 8.23 8.10 322,000 310,950 0.2
10/02/2017
8.18
 3,566,190 7.96 8.25 7.94 445,000 600,010 -2.9
09/02/2017
7.96
 1,592,330 7.87 8.03 7.92 21,700 420,000 -7.2
08/02/2017
7.87
 2,904,010 8.01 8.05 7.85 20,000 422,290 -7.3
07/02/2017
8.01
 3,218,470 8.07 8.23 7.98 300,000 541,130 -4.4
06/02/2017
8.07
 1,384,570 8.14 8.18 8.01 0 29,580 -0.5
03/02/2017
8.14
 2,070,490 8.25 8.34 8.03 0 0 0
02/02/2017
8.25
 1,314,520 8.18 8.38 8.12 3,000 40,000 -0.7
25/01/2017
8.18
 2,442,780 8.18 8.27 7.98 13,310 55,000 -0.8
24/01/2017
8.18
 2,109,910 8.07 8.27 7.98 420,390 330 7.8
23/01/2017
8.07
 2,995,710 7.90 8.40 7.87 163,150 20,700 2.6
20/01/2017
7.90
 2,339,900 7.79 8.03 7.76 58,100 342,690 -5.1
19/01/2017
7.79
 1,088,370 7.63 7.79 7.54 120,000 6,000 2.0
18/01/2017
7.63
 1,624,550 7.79 8.05 7.59 88,660 126,800 -0.7
17/01/2017
7.79
 3,003,990 7.28 7.79 7.39 893,000 3,550 15.5
16/01/2017: Cổ tức tiền mặt tỉ lệ: 7%
16/01/2017
7.28
 815,390 7.32 7.50 7.28 0 0 0
13/01/2017
7.32
 623,490 7.45 7.45 7.30 750 0 0.0
12/01/2017
7.45
 739,950 7.49 7.53 7.37 22,350 0 0.4
11/01/2017
7.49
 2,008,310 7.15 7.49 7.15 922,900 10,900 15.9
10/01/2017
7.15
 693,510 7.24 7.24 7.11 57,150 0 1.0
09/01/2017
7.24
 1,335,810 7.05 7.32 7.11 40,000 1,000 0.7
06/01/2017
7.05
 1,151,370 6.98 7.24 6.82 232,850 11,600 3.7
05/01/2017
6.98
 892,010 6.94 6.98 6.77 263,950 500 4.3
04/01/2017
6.94
 1,006,570 6.82 7.03 6.82 72,030 0 1.2
03/01/2017
6.82
 1,008,370 6.37 6.82 6.46 10,800 0 0.2
30/12/2016
6.37
 430,500 6.35 6.46 6.31 0 192,850 -2.9
29/12/2016
6.35
 882,870 6.43 6.48 6.35 35,400 350,770 -4.8
28/12/2016
6.43
 538,430 6.43 6.46 6.39 300 93,000 -1.4
27/12/2016
6.43
 263,280 6.41 6.46 6.39 9,500 2,500 0.1
26/12/2016
6.41
 326,280 6.43 6.48 6.37 0 5,500 -0.1
23/12/2016
6.43
 481,330 6.39 6.43 6.33 0 50,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |