Ngân hàng TMCP Công Thương Việt Nam (ctg)

33.75
-0.20
(-0.59%)
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
(2026-05-20) 		-1.25 -3.55% 155,144,800 -26,226,340 0
33.25
35.35
33.75
2 tháng
(2026-04-20) 		-1.15 -3.28% 344,438,100 -38,780,283 0
33.25
36.30
33.75
3 tháng
(2026-03-23) 		1.45 4.46% 488,339,200 -23,639,147 466.8
32.50
36.30
33.75
6 tháng
(2025-12-22) 		-1.20 -3.41% 1,426,924,100 -56,578,847 -809.8
32.50
41.50
33.75
12 tháng
(2025-06-24) 		5.45 19.14% 2,651,369,100 -129,876,229 -4,410.7
28.50
41.50
33.75
24 tháng
(2024-07-01) 		12 54.69% 4,417,404,200 -109,685,499 -4,357.9
20.68
41.50
33.75
36 tháng
(2023-07-05) 		15.81 87.19% 6,168,667,200 -179,857,695 -6,570.5
16.82
41.50
33.75
60 tháng
(2021-07-15) 		12.98 61.91% 9,498,532,300 -52,478,595 -2,980.0
12.15
41.50
33.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2017
8.05
 1,722,930 8.05 8.12 7.98 473,350 607,150 -2.4
22/08/2017
8.05
 1,344,850 8.18 8.18 8.05 0 348,000 -6.4
21/08/2017
8.18
 982,260 8.21 8.25 8.16 400 241,900 -4.5
18/08/2017
8.21
 1,447,350 8.18 8.27 8.07 100,010 280,000 -3.4
17/08/2017
8.18
 1,664,970 8.34 8.38 8.18 1,060 180,230 -3.3
16/08/2017
8.34
 1,198,460 8.40 8.40 8.32 251,610 554,140 -5.7
15/08/2017
8.40
 1,433,540 8.49 8.54 8.38 50 116,240 -2.2
14/08/2017
8.49
 1,354,330 8.38 8.54 8.36 0 220,000 -4.2
11/08/2017
8.38
 2,764,010 8.18 8.38 8.16 800,150 290,030 9.6
10/08/2017
8.18
 3,819,510 8.29 8.38 8.16 4,000 0 0.1
09/08/2017
8.29
 4,404,510 8.67 8.67 8.25 515,000 200,200 6.0
08/08/2017
8.67
 3,342,970 8.80 8.89 8.67 9,420 150,000 -2.8
07/08/2017
8.80
 2,733,760 8.80 8.87 8.71 5,150 180,000 -3.5
04/08/2017
8.80
 3,531,350 8.89 8.96 8.67 188,910 94,470 1.9
03/08/2017
8.89
 5,127,760 8.89 9.09 8.87 970,560 408,610 11.5
02/08/2017
8.89
 4,382,970 8.82 9.07 8.65 1,051,230 531,000 10.5
01/08/2017
8.82
 2,763,120 9.00 9.00 8.82 329,860 217,600 2.3
31/07/2017
9.00
 3,214,090 8.60 9.00 8.69 583,010 754,000 -3.4
28/07/2017
8.60
 2,971,010 8.51 8.71 8.49 202,400 600,000 -7.7
27/07/2017
8.51
 1,928,880 8.58 8.60 8.47 123,500 800,000 -13.1
26/07/2017
8.58
 2,445,580 8.43 8.67 8.43 1,050,800 924,440 2.5
25/07/2017
8.43
 1,131,570 8.21 8.43 8.25 262,210 299,530 -0.7
24/07/2017
8.21
 752,680 8.21 8.27 8.16 160,800 300,000 -2.6
21/07/2017
8.21
 1,833,150 8.38 8.49 8.21 558,000 405,550 2.9
20/07/2017
8.38
 1,705,080 8.34 8.38 8.18 31,440 1,324,500 -24.1
19/07/2017
8.34
 1,650,820 8.21 8.34 8.25 1,542,150 1,140,100 7.5
18/07/2017
8.21
 2,311,940 8.29 8.38 8.21 200,300 795,500 -11.1
17/07/2017
8.29
 2,136,590 8.54 8.56 8.21 20,000 1,101,000 -20.4
14/07/2017
8.54
 904,080 8.69 8.73 8.51 160 965,500 -18.8
13/07/2017
8.69
 1,014,010 8.60 8.69 8.51 591,060 1,676,300 -21.0
12/07/2017
8.60
 682,010 8.65 8.69 8.51 50,000 275,100 -4.4
11/07/2017
8.65
 1,082,800 8.65 8.69 8.47 0 0 0
10/07/2017
8.65
 2,645,310 8.78 8.87 8.29 0 875,430 -17.1
07/07/2017
8.78
 1,805,000 8.93 9.04 8.78 6,820 0 0.1
06/07/2017
8.93
 1,606,330 9.00 9.04 8.93 0 0 0
05/07/2017
9.00
 1,118,490 8.98 9.04 8.93 70,000 0 1.4
04/07/2017
8.98
 708,720 9.11 9.13 8.93 4,250 6,820 -0.1
03/07/2017
9.11
 2,640,680 8.93 9.11 8.91 0 0 0
30/06/2017
8.93
 860,890 8.89 8.93 8.87 0 70,000 -1.4
29/06/2017
8.89
 1,535,240 8.89 9.04 8.82 0 4,250 -0.1
28/06/2017
8.89
 1,301,680 8.82 8.91 8.69 30,900 0 0.6
27/06/2017
8.82
 1,475,230 8.93 9.00 8.82 0 0 0
26/06/2017
8.93
 1,228,390 8.82 9.07 8.80 0 0 0
23/06/2017
8.82
 1,351,710 8.80 8.82 8.67 0 30,900 -0.6
22/06/2017
8.80
 1,834,770 8.93 9.02 8.80 3,500 0 0.1
21/06/2017
8.93
 2,667,760 9.22 9.22 8.78 7,820 0 0.2
20/06/2017
9.22
 1,962,690 9.13 9.24 9.11 7,970 0 0.2
19/06/2017
9.13
 1,575,050 9.00 9.18 9.00 554,620 558,120 -0.1
16/06/2017
9.00
 982,090 9.02 9.09 8.93 2,200 7,820 -0.1
15/06/2017
9.02
 2,805,430 8.93 9.22 8.91 5,550 7,520 -0.0
14/06/2017
8.93
 3,179,340 8.73 9.02 8.82 5,940 0 0.1
13/06/2017
8.73
 1,257,110 8.60 8.78 8.54 20 2,650 -0.1
12/06/2017
8.60
 1,164,340 8.56 8.69 8.51 167,170 5,550 3.2
09/06/2017
8.56
 1,210,820 8.62 8.76 8.56 10 0 0.0
08/06/2017
8.62
 1,285,490 8.78 8.78 8.56 0 5,960 -0.1
07/06/2017
8.78
 6,095,440 8.47 8.85 8.51 0 167,160 -3.2
06/06/2017
8.47
 1,433,850 8.29 8.49 8.25 50 0 0.0
05/06/2017
8.29
 968,510 8.25 8.43 8.27 0 0 0
02/06/2017
8.25
 1,569,140 8.23 8.27 8.14 0 20 -0.0
01/06/2017
8.23
 1,658,360 8.29 8.43 8.23 219,810 0 4.2
31/05/2017
8.29
 1,058,830 8.34 8.45 8.25 0 50 -0.0
30/05/2017
8.34
 2,589,230 8.62 8.69 8.34 114,140 0 2.3
29/05/2017
8.62
 5,590,140 8.34 8.78 8.45 49,590 219,810 -3.4
26/05/2017
8.34
 1,376,370 8.34 8.47 8.29 702,000 700,000 0.0
25/05/2017
8.34
 2,220,180 8.49 8.56 8.32 5,790 114,140 -2.0
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

Chính sách bảo mật | Điều khoản sử dụng |