Ngân hàng TMCP Công Thương Việt Nam (ctg)

38.40
0
(0%)
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)
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
22/12/2016
6.39
 517,150 6.43 6.48 6.35 30 109,890 -1.7
21/12/2016
6.43
 702,700 6.46 6.52 6.39 100,030 268,280 -2.6
20/12/2016
6.46
 555,100 6.48 6.60 6.46 8,000 121,560 -1.7
19/12/2016
6.48
 882,180 6.35 6.60 6.41 0 331,000 -5.1
16/12/2016
6.35
 465,860 6.29 6.35 6.29 180 242,000 -3.6
15/12/2016
6.29
 616,860 6.20 6.52 6.22 200 243,000 -3.6
14/12/2016
6.20
 453,960 6.18 6.29 6.18 900 320,500 -4.7
13/12/2016
6.18
 675,590 6.35 6.39 6.16 6,710 368,960 -5.3
12/12/2016
6.35
 894,390 6.52 6.56 6.26 6,400 324,030 -4.8
09/12/2016
6.52
 581,760 6.58 6.65 6.52 0 327,780 -5.1
08/12/2016
6.58
 562,000 6.62 6.77 6.58 4,000 460,590 -7.2
07/12/2016
6.62
 607,910 6.65 6.69 6.60 0 536,000 -8.4
06/12/2016
6.65
 692,140 6.79 6.86 6.65 1,000 500,000 -7.9
05/12/2016
6.79
 687,550 6.84 6.90 6.79 39,660 550,000 -8.2
02/12/2016
6.84
 589,230 6.86 6.92 6.84 0 316,100 -5.1
01/12/2016
6.86
 441,510 6.82 6.88 6.82 249,340 0 4.0
30/11/2016
6.82
 379,010 6.79 6.86 6.77 200,000 249,000 -0.8
29/11/2016
6.79
 452,340 6.82 6.88 6.79 400 333,500 -5.4
28/11/2016
6.82
 334,410 6.88 6.90 6.79 0 5,500 -0.1
25/11/2016
6.88
 728,280 6.94 6.98 6.86 0 93,310 -1.5
24/11/2016
6.94
 322,620 7.09 7.09 6.90 0 0 0
23/11/2016
7.09
 412,630 7.09 7.11 7.05 0 0 0
22/11/2016
7.09
 532,560 7.01 7.09 6.96 0 10 -0.0
21/11/2016
7.01
 591,420 6.88 7.01 6.88 0 6,000 -0.1
18/11/2016
6.88
 284,580 6.88 6.92 6.84 0 58,960 -1.0
17/11/2016
6.88
 569,800 6.94 6.98 6.88 320 308,440 -5.0
16/11/2016
6.94
 167,420 6.98 7.03 6.94 20 18,000 -0.3
15/11/2016
6.98
 225,170 6.98 7.01 6.96 3,000 550 0.0
14/11/2016
6.98
 303,890 6.96 7.01 6.96 0 135,230 -2.2

Chính sách bảo mật | Điều khoản sử dụng |