Ngân hàng TMCP Công Thương Việt Nam (ctg)

31.60
0.20
(0.64%)
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
(2026-08-18) 		-0.70 -2.22% 187,141,300 -4,838,400 -115.3
29.85
40.75
31.40
2 tháng
(2026-07-20) 		0.52 1.70% 375,742,500 14,490,400 498.6
28.75
40.75
31.40
3 tháng
(2026-06-19) 		-2.39 -7.19% 531,543,300 -10,051,900 -310.9
28.75
40.75
31.40
6 tháng
(2026-03-23) 		-1.16 -3.62% 1,047,468,000 -42,581,400 -1,454.8
28.75
40.75
31.40
12 tháng
(2025-09-22) 		-2.45 -7.36% 2,620,619,800 -102,795,800 -4,350.7
28.75
40.87
31.40
24 tháng
(2024-09-27) 		5.86 23.44% 4,667,629,100 -90,651,930 -5,010.4
20.16
40.87
31.40
36 tháng
(2023-10-03) 		13.26 75.38% 6,586,181,900 -111,840,817 -5,644.0
16.56
40.87
31.40
60 tháng
(2021-10-13) 		12.74 70.31% 9,617,941,200 28,215,894 -1,625.5
11.97
40.87
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2018
12.30
 8,629,440 12.06 12.51 12.10 0 5,100 -0.1
25/01/2018
12.06
 12,632,930 11.61 12.39 11.67 177,270 17,100 4.2
22/01/2018
11.61
 2,806,440 11.40 11.67 11.45 49,270 0 1.3
19/01/2018
11.40
 4,243,980 11.49 11.61 11.29 24,840 28,000 -0.1
18/01/2018
11.49
 4,941,490 11.36 11.49 10.91 6,960 149,270 -3.5
17/01/2018
11.36
 5,012,930 11.99 12.08 11.36 253,560 299,110 -1.2
16/01/2018
11.99
 7,707,220 11.76 12.15 11.76 120,970 5,500 3.1
15/01/2018
11.76
 4,812,150 11.54 11.88 11.24 16,420 22,520 -0.2
12/01/2018
11.54
 5,148,990 11.56 11.88 11.47 1,100 7,500 -0.2
11/01/2018
11.56
 4,187,120 11.49 11.67 11.27 70,500 43,790 0.7
10/01/2018
11.49
 9,619,750 11.58 11.81 11.36 17,000 93,600 -2.0
09/01/2018
11.58
 6,561,230 11.58 11.65 10.82 14,900 1,100 0.4
08/01/2018
11.58
 5,017,740 11.31 11.67 11.24 405,000 470,500 -1.7
05/01/2018
11.31
 3,071,940 11.58 11.58 11.27 5,000 17,000 -0.3
04/01/2018
11.58
 4,995,490 11.18 11.58 11.11 449,080 314,900 3.3
03/01/2018
11.18
 3,941,230 11.24 11.38 11.02 1,131,750 1,135,000 -0.1
02/01/2018
11.24
 3,966,440 10.91 11.27 10.75 253,070 257,570 -0.1
29/12/2017
10.91
 3,806,720 10.93 11.02 10.70 9,900 149,000 -3.4
28/12/2017
10.93
 2,726,960 10.50 10.93 10.46 1,000 1,830 -0.0
27/12/2017
10.50
 3,245,260 10.43 10.68 10.43 149,460 500 3.5
26/12/2017
10.43
 3,050,860 10.01 10.46 10.01 61,700 9,900 1.1
25/12/2017
10.01
 923,090 10.05 10.14 9.92 10,610 1,000 0.2
22/12/2017
10.05
 2,121,410 9.96 10.10 9.80 350,040 199,440 3.3
21/12/2017
9.96
 1,430,880 10.12 10.19 9.96 7,600 24,330 -0.4
20/12/2017
10.12
 1,899,870 9.94 10.19 9.73 234,000 248,000 -0.3
19/12/2017
9.94
 2,591,650 10.14 10.23 9.92 5,830 300,000 -6.5
18/12/2017
10.14
 2,289,700 9.87 10.21 9.96 41,190 7,640 0.7
15/12/2017
9.87
 2,132,900 9.92 10.01 9.78 21,090 34,000 -0.3
14/12/2017
9.92
 2,318,980 9.40 9.96 9.40 0 5,830 -0.1
13/12/2017
9.40
 1,512,990 9.64 9.73 9.40 412,000 303,910 2.3
12/12/2017
9.64
 4,351,440 9.64 9.87 8.99 219,000 258,370 -0.8
11/12/2017
9.64
 2,925,210 10.37 10.37 9.64 48,210 0 1.1
08/12/2017
10.37
 1,735,210 10.50 10.52 10.28 33,480 112,000 -1.8
07/12/2017
10.50
 1,344,350 10.59 10.64 10.32 2,960 19,000 -0.4
06/12/2017
10.59
 3,331,870 10.59 10.66 10.32 11,560 36,960 -0.6
05/12/2017
10.59
 4,035,460 10.93 11.04 10.57 43,550 44,730 -0.0
04/12/2017
10.93
 5,980,970 10.84 11.00 10.84 0 2,960 -0.1
01/12/2017
10.84
 2,577,080 10.95 11.00 10.79 5,320 11,560 -0.2
30/11/2017
10.95
 5,558,850 10.86 11.27 10.82 152,500 43,550 2.7
29/11/2017
10.86
 6,301,250 10.41 10.86 10.39 170,560 0 4.0
28/11/2017
10.41
 3,515,960 10.55 10.55 10.23 3,740 5,320 -0.0
27/11/2017
10.55
 3,818,950 10.55 10.59 10.43 6,000 152,500 -3.4
24/11/2017
10.55
 6,220,670 10.68 10.82 10.46 6,750 170,560 -3.8
23/11/2017
10.68
 4,993,910 10.21 10.86 10.28 55,220 3,740 1.2
22/11/2017
10.21
 4,538,190 9.55 10.21 9.58 29,210 6,000 0.5
21/11/2017
9.55
 5,021,360 9.37 9.73 9.42 2,520 6,750 -0.1
20/11/2017
9.37
 1,631,580 9.28 9.44 9.28 0 55,220 -1.1
17/11/2017
9.28
 3,115,450 9.46 9.55 9.26 87,280 116,490 -0.6
16/11/2017
9.46
 3,825,870 9.37 9.46 9.33 50 2,500 -0.1
15/11/2017
9.37
 2,307,390 9.42 9.42 9.31 180,000 150,010 0.6
14/11/2017
9.42
 2,725,640 9.19 9.46 9.19 0 0 0
13/11/2017
9.19
 3,130,510 9.19 9.28 9.13 6,000 50 0.1
10/11/2017
9.19
 4,956,130 8.88 9.28 8.83 239,480 230,000 0.2
09/11/2017
8.88
 1,263,570 8.97 8.99 8.81 140,560 140,560 0
08/11/2017
8.97
 4,277,710 8.79 9.01 8.74 707,000 706,000 0.0
07/11/2017
8.79
 3,253,350 8.74 8.90 8.70 185,420 207,800 -0.4
06/11/2017
8.74
 2,844,000 8.45 8.74 8.45 7,850 0 0.1
03/11/2017
8.45
 1,098,240 8.34 8.45 8.29 0 7,000 -0.1
02/11/2017
8.34
 1,511,390 8.47 8.61 8.34 20,050 17,100 0.1
01/11/2017
8.47
 833,680 8.45 8.54 8.43 8,900 7,850 0.0
31/10/2017
8.45
 928,260 8.54 8.56 8.45 193,010 100,000 1.8
30/10/2017
8.54
 2,370,310 8.61 8.74 8.54 509,550 220,050 5.6
27/10/2017
8.61
 757,670 8.47 8.61 8.45 500,000 508,900 -0.2
26/10/2017
8.47
 1,340,130 8.61 8.63 8.47 189,730 220,440 -0.6
25/10/2017
8.61
 1,403,530 8.50 8.63 8.50 39,260 309,550 -5.1
24/10/2017
8.50
 932,500 8.54 8.59 8.47 83,350 82,450 0.0
23/10/2017
8.54
 1,928,540 8.77 8.86 8.52 118,000 30,000 1.7
20/10/2017
8.77
 1,536,340 8.79 8.86 8.70 477,290 371,560 2.1
19/10/2017
8.79
 1,161,020 8.79 8.83 8.72 0 900 -0.0
18/10/2017
8.79
 3,831,330 8.74 8.95 8.74 257,850 375,850 -2.3
17/10/2017
8.74
 3,031,680 8.63 8.77 8.61 50 177,290 -3.4
16/10/2017
8.63
 1,573,280 8.56 8.65 8.56 599,950 0 11.5
13/10/2017
8.56
 601,900 8.50 8.56 8.43 0 0 0
12/10/2017
8.50
 617,660 8.52 8.56 8.50 4,030 0 0.1
11/10/2017
8.52
 1,764,540 8.61 8.65 8.50 4,000 600,000 -11.3
10/10/2017
8.61
 1,683,150 8.65 8.65 8.54 0 0 0
09/10/2017
8.65
 1,696,810 8.61 8.72 8.63 0 4,000 -0.1
06/10/2017
8.61
 1,040,800 8.52 8.63 8.45 0 1,030 -0.0
05/10/2017
8.52
 2,000,400 8.47 8.68 8.50 95,340 98,340 -0.1
04/10/2017
8.47
 856,890 8.29 8.47 8.29 0 0 0
03/10/2017
8.29
 648,210 8.32 8.38 8.25 566,950 566,950 0
02/10/2017
8.32
 627,190 8.34 8.47 8.32 2,000 0 0.0
29/09/2017
8.34
 740,690 8.34 8.41 8.29 0 0 0
28/09/2017
8.34
 875,410 8.47 8.52 8.34 0 0 0
27/09/2017: Cổ tức tiền mặt tỉ lệ: 7%
27/09/2017
8.47
 1,170,000 8.45 8.61 8.47 30,000 2,000 0.5
26/09/2017
8.45
 1,487,760 8.43 8.54 8.36 507,070 0 9.9
25/09/2017
8.43
 1,507,280 8.49 8.52 8.41 650,520 0 12.6
22/09/2017
8.49
 3,031,000 8.60 8.67 8.49 1,390,950 30,000 26.9
21/09/2017
8.60
 2,217,490 8.47 8.60 8.43 684,650 214,180 9.2
20/09/2017
8.47
 1,592,350 8.39 8.52 8.36 748,860 19,000 14.1
19/09/2017
8.39
 2,042,660 8.32 8.47 8.28 1,465,240 821,980 12.4
18/09/2017
8.32
 3,083,780 8.12 8.41 8.21 1,376,500 430,150 18.1
15/09/2017
8.12
 561,770 8.15 8.15 8.10 82,670 0 1.5
14/09/2017
8.15
 1,563,930 8.08 8.17 8.08 457,120 436,840 0.4
13/09/2017
8.08
 1,068,550 8.10 8.15 8.06 258,830 463,160 -3.8
12/09/2017
8.10
 711,660 8.06 8.15 8.06 160,040 377,970 -4.1
11/09/2017
8.06
 1,130,490 8.15 8.19 8.04 8,140 71,700 -1.2
08/09/2017
8.15
 1,102,880 8.21 8.25 8.15 299,900 60 5.6
07/09/2017
8.21
 925,180 8.15 8.28 8.15 263,500 46,330 4.1
06/09/2017
8.15
 1,004,380 8.21 8.21 8.10 9,660 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |