Ngân hàng TMCP Công Thương Việt Nam (ctg)

51.50
-0.50
(-0.96%)
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
(2025-11-05) 		0.70 1.36% 163,234,800 -1,468,100 -58.3
48
52
51.50
2 tháng
(2025-10-06) 		0.02 0.04% 402,370,800 -30,257,000 -1,548.1
48
55.55
51.50
3 tháng
(2025-09-08) 		2.90 5.90% 577,180,200 -41,869,700 -2,129.5
48
55.55
51.50
6 tháng
(2025-06-09) 		14.31 37.95% 1,234,465,300 -72,814,882 -3,635.8
37.55
55.55
51.50
12 tháng
(2024-12-10) 		15.94 44.21% 2,098,332,000 -94,052,007 -5,027.2
33.53
55.55
51.50
24 tháng
(2023-12-18) 		26.16 101.23% 4,061,453,200 -113,371,542 -5,621.1
25.84
55.55
51.50
36 tháng
(2022-12-21) 		27.59 113.01% 5,076,735,700 -156,809,648 -6,809.3
23.13
55.55
51.50
60 tháng
(2020-12-31) 		28.80 124.18% 9,911,230,360 -158,972,897 -9,151.7
17.58
55.55
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2016
10.41
 328,080 10.41 10.47 10.41 500 153,750 -2.6
21/09/2016
10.41
 133,310 10.44 10.47 10.41 10 17,270 -0.3
20/09/2016
10.44
 254,580 10.47 10.47 10.41 35,000 34,280 0.0
19/09/2016
10.47
 510,530 10.38 10.50 10.38 160,300 0 2.7
16/09/2016
10.38
 156,080 10.38 10.41 10.35 1,000 0 0.0
15/09/2016
10.38
 304,460 10.29 10.47 10.29 2,000 34,820 -0.6
14/09/2016
10.29
 420,360 10.50 10.50 10.22 0 100,000 -1.7
13/09/2016
10.50
 166,890 10.56 10.59 10.47 3,000 0 0.1
12/09/2016
10.56
 396,750 10.65 10.65 10.47 0 64,000 -1.1
09/09/2016
10.65
 376,440 10.53 10.65 10.53 0 0 0
08/09/2016
10.53
 321,780 10.53 10.59 10.47 8,120 3,000 0.1
07/09/2016
10.53
 183,110 10.47 10.59 10.41 0 0 0
06/09/2016
10.47
 395,250 10.47 10.59 10.41 20,000 0 0.3
05/09/2016
10.47
 314,130 10.53 10.59 10.47 72,780 8,100 1.1
01/09/2016
10.53
 376,080 10.65 10.65 10.47 114,300 0 2.0
31/08/2016
10.65
 594,530 10.65 10.71 10.59 3,200 19,930 -0.3
30/08/2016
10.65
 667,880 10.59 10.71 10.59 303,910 71,810 4.0
29/08/2016
10.59
 214,620 10.65 10.71 10.59 300,020 160 5.2
26/08/2016
10.65
 622,140 10.47 10.78 10.53 0 75,850 -1.3
25/08/2016
10.47
 173,020 10.59 10.59 10.47 1,500 5,230 -0.1
24/08/2016
10.59
 427,180 10.47 10.59 10.47 26,000 150,000 -2.1
23/08/2016
10.47
 242,430 10.53 10.53 10.47 13,720 138,710 -2.1
22/08/2016
10.53
 495,890 10.47 10.53 10.47 311,300 205,000 1.8
19/08/2016
10.47
 602,920 10.59 10.59 10.41 0 174,970 -3.0
18/08/2016
10.59
 269,640 10.59 10.65 10.53 600 0 0.0
17/08/2016
10.59
 263,760 10.59 10.65 10.53 3,510 0 0.1
16/08/2016
10.59
 317,960 10.71 10.71 10.59 41,590 20,000 0.4
15/08/2016
10.71
 278,040 10.71 10.71 10.53 48,710 1,200 0.8
12/08/2016
10.71
 399,590 10.78 10.84 10.53 720 30,000 -0.5
11/08/2016
10.78
 670,610 10.65 10.90 10.59 0 0 0
10/08/2016
10.65
 452,530 10.35 10.65 10.41 132,080 0 2.3
09/08/2016
10.35
 434,340 10.53 10.59 10.35 11,160 211,130 -3.4
08/08/2016
10.53
 225,100 10.47 10.53 10.41 56,000 0 1.0
05/08/2016
10.47
 550,230 10.59 10.65 10.41 183,600 0 3.2
04/08/2016
10.59
 610,370 10.47 10.71 10.41 0 0 0
03/08/2016
10.47
 449,320 10.53 10.59 10.41 0 0 0
02/08/2016
10.53
 1,344,970 10.84 10.84 10.47 125,280 666,000 -9.4
01/08/2016
10.84
 609,860 10.90 10.90 10.78 2,750 0 0.0
29/07/2016
10.90
 435,450 10.90 11.02 10.84 136,360 0 2.4
28/07/2016
10.90
 292,440 11.02 11.02 10.90 1,720 0 0.0
27/07/2016
11.02
 1,495,190 10.78 11.14 10.71 609,300 2,750 10.9
26/07/2016
10.78
 271,180 10.71 10.78 10.65 2,510 37,280 -0.6
25/07/2016
10.71
 463,360 10.90 10.96 10.71 1,000 100,800 -1.8
22/07/2016
10.90
 1,243,490 10.90 10.90 10.65 88,150 271,520 -3.2
21/07/2016
10.90
 785,170 10.90 11.02 10.78 158,880 0 2.8
20/07/2016
10.90
 1,757,120 11.14 11.14 10.84 55,290 250,500 -3.5
19/07/2016
11.14
 1,644,370 11.45 11.63 10.90 121,070 100,000 0.4
18/07/2016
11.45
 1,084,130 11.45 11.63 11.20 6,000 229,870 -4.1
15/07/2016
11.45
 1,463,810 11.39 11.82 11.45 186,090 204,230 -0.3
14/07/2016
11.39
 5,103,110 11.57 12.37 11.39 2,120,100 39,930 41.3
13/07/2016
11.57
 5,165,290 10.84 11.57 10.84 1,287,620 6,150 23.7
12/07/2016
10.84
 2,088,690 10.65 10.84 10.65 395,450 126,090 4.7
11/07/2016
10.65
 1,215,260 10.53 10.90 10.53 515,500 2,000 9.0
08/07/2016
10.53
 260,560 10.59 10.65 10.47 544,500 0 9.4
07/07/2016
10.59
 337,740 10.53 10.59 10.41 10,000 0 0.2
06/07/2016
10.53
 299,650 10.65 10.65 10.47 362,780 1,100 6.2
05/07/2016
10.65
 797,750 10.47 10.78 10.47 420,500 5,000 7.2
04/07/2016
10.47
 470,750 10.41 10.53 10.35 305,000 209,950 1.6
01/07/2016
10.41
 269,590 10.29 10.47 10.29 182,090 20,000 2.7
30/06/2016
10.29
 398,700 10.35 10.47 10.29 275,000 0 4.6
29/06/2016
10.35
 513,620 10.10 10.47 10.22 140,040 0 2.4
28/06/2016
10.10
 182,440 10.22 10.22 10.10 1,340 0 0.0
27/06/2016
10.22
 334,300 10.22 10.22 10.04 3,500 1,500 0.0
24/06/2016
10.22
 1,093,710 10.53 10.53 9.80 37,960 202,500 -2.7
23/06/2016
10.53
 479,790 10.35 10.53 10.35 169,850 61,000 1.9
22/06/2016
10.35
 513,610 10.41 10.53 10.29 23,450 201,000 -3.0
21/06/2016
10.41
 281,970 10.41 10.53 10.35 40,020 1,000 0.7
20/06/2016
10.41
 429,240 10.35 10.47 10.35 300 0 0.0
17/06/2016
10.35
 632,060 10.53 10.59 10.35 14,610 0 0.3
16/06/2016
10.53
 428,580 10.65 10.71 10.53 290,170 42,000 4.3
15/06/2016
10.65
 497,500 10.65 10.71 10.53 240,730 30,000 3.7
14/06/2016
10.65
 976,830 10.78 10.78 10.53 216,500 2,590 3.7
13/06/2016
10.78
 584,150 10.90 10.90 10.71 215,470 3,000 3.7
10/06/2016
10.90
 1,063,080 10.90 10.96 10.78 413,610 4,500 7.3
09/06/2016
10.90
 890,310 10.78 10.96 10.71 342,840 4,500 6.0
08/06/2016
10.78
 493,650 10.65 10.84 10.71 302,000 2,190 5.3
07/06/2016
10.65
 537,710 10.78 10.78 10.65 260,920 208,680 0.9
06/06/2016
10.78
 802,850 10.90 10.90 10.65 60,850 0 1.1
03/06/2016
10.90
 580,270 10.96 10.96 10.84 0 5,000 -0.1
02/06/2016
10.96
 386,210 10.90 10.96 10.84 50,010 0 0.9
01/06/2016
10.90
 1,117,640 10.90 11.02 10.84 217,100 7,300 3.7
31/05/2016
10.90
 1,127,520 10.78 10.96 10.78 426,500 7,000 7.4
30/05/2016
10.78
 614,250 10.65 10.84 10.59 241,130 13,000 4.0
27/05/2016
10.65
 928,400 10.47 10.71 10.41 603,550 50 10.5
26/05/2016
10.47
 1,542,950 10.59 10.59 10.35 22,200 810 0.4
25/05/2016
10.59
 1,056,090 10.59 10.71 10.59 300 160,000 -2.8
24/05/2016
10.59
 1,147,300 10.47 10.59 10.41 1,050 7,500 -0.1
23/05/2016
10.47
 938,770 10.71 10.78 10.47 10,000 0 0.2
20/05/2016
10.71
 774,760 10.84 10.90 10.65 0 0 0
19/05/2016
10.84
 555,110 10.96 11.02 10.84 4,030 43,670 -0.7
18/05/2016
10.96
 1,645,270 11.02 11.14 10.90 151,750 31,000 2.2
17/05/2016
11.02
 1,847,570 10.71 11.02 10.78 487,500 0 8.7
16/05/2016
10.71
 894,230 10.84 10.84 10.65 62,000 0 1.1
13/05/2016
10.84
 1,600,710 10.84 11.08 10.71 189,330 9,150 3.2
12/05/2016
10.84
 1,282,940 11.02 11.14 10.78 43,000 3,050 0.7
11/05/2016
11.02
 3,463,790 10.65 11.02 10.59 1,318,380 13,100 23.1
10/05/2016
10.65
 1,709,950 10.59 10.78 10.41 339,700 100 5.9
09/05/2016
10.59
 2,398,820 10.59 10.90 10.53 587,200 269,450 5.6
06/05/2016
10.59
 3,576,280 10.22 10.65 10.22 1,345,920 100 23.1
05/05/2016
10.22
 1,517,550 10.04 10.35 10.04 347,900 100 5.8

Chính sách bảo mật | Điều khoản sử dụng |