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)
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
11/11/2016
6.96
 316,350 7.03 7.05 6.96 1,350 93,140 -1.5
10/11/2016
7.03
 669,330 6.96 7.05 6.96 0 600,000 -9.9
09/11/2016
6.96
 482,840 7.01 7.07 6.92 26,000 1,920 0.4
08/11/2016
7.01
 302,960 7.07 7.11 7.01 0 17,030 -0.3
07/11/2016
7.07
 230,230 7.03 7.09 7.03 0 32,980 -0.6
04/11/2016
7.03
 155,210 7.03 7.07 7.03 0 0 0
03/11/2016
7.03
 346,580 7.07 7.07 7.03 118,000 0 2.0
02/11/2016
7.07
 401,560 7.09 7.13 7.05 21,200 1,200 0.3
01/11/2016
7.09
 279,000 7.13 7.17 7.03 107,100 50,000 1.0
31/10/2016
7.13
 248,850 7.20 7.28 7.11 3,000 91,830 -1.5
28/10/2016
7.20
 997,730 7.03 7.20 7.03 202,100 48,000 2.6
27/10/2016
7.03
 818,220 7.17 7.20 7.03 0 0 0
26/10/2016
7.17
 378,010 7.28 7.28 7.17 0 0 0
25/10/2016
7.28
 632,230 7.32 7.37 7.24 199,010 100,000 1.7
24/10/2016
7.32
 825,040 7.26 7.39 7.26 122,110 135,000 -0.2
21/10/2016
7.26
 239,110 7.32 7.34 7.26 90,890 77,100 0.2
20/10/2016
7.32
 301,740 7.34 7.39 7.30 6,500 0 0.1
19/10/2016
7.34
 1,147,690 7.22 7.41 7.22 39,560 190,050 -2.6
18/10/2016
7.22
 323,370 7.22 7.24 7.17 0 4,310 -0.1
17/10/2016
7.22
 371,450 7.22 7.26 7.20 14,460 0 0.2
14/10/2016
7.22
 640,770 7.26 7.32 7.22 0 50,010 -0.9
13/10/2016
7.26
 324,480 7.26 7.30 7.22 790 210,280 -3.6
12/10/2016
7.26
 305,200 7.26 7.37 7.24 0 0 0
11/10/2016
7.26
 477,450 7.24 7.28 7.20 36,110 18,000 0.3
10/10/2016
7.24
 556,460 7.32 7.41 7.24 123,500 10 2.1
07/10/2016
7.32
 294,700 7.45 7.45 7.32 0 0 0
06/10/2016
7.45
 846,960 7.45 7.53 7.43 250,000 36,150 3.8
05/10/2016
7.45
 1,470,580 7.32 7.56 7.28 334,000 100,150 4.1
04/10/2016
7.32
 701,650 7.17 7.37 7.15 110,190 16,430 1.6
03/10/2016
7.17
 157,380 7.17 7.28 7.17 710 0 0.0
30/09/2016
7.17
 431,170 7.26 7.26 7.17 7,050 96,000 -1.5
29/09/2016
7.26
 104,510 7.37 7.41 7.26 5,000 0 0.1
28/09/2016
7.37
 841,370 7.26 7.45 7.26 54,150 103,780 -0.9
27/09/2016
7.26
 756,460 7.15 7.28 7.13 3,200 175,010 -2.9
26/09/2016
7.15
 220,590 7.15 7.20 7.15 51,000 136,650 -1.4
23/09/2016
7.15
 192,340 7.20 7.24 7.15 885,541 991,741 -1.8
22/09/2016
7.20
 328,080 7.20 7.24 7.20 500 153,750 -2.6
21/09/2016
7.20
 133,310 7.22 7.24 7.20 10 17,270 -0.3
20/09/2016
7.22
 254,580 7.24 7.24 7.20 35,000 34,280 0.0
19/09/2016
7.24
 510,530 7.17 7.26 7.17 160,300 0 2.7
16/09/2016
7.17
 156,080 7.17 7.20 7.15 1,000 0 0.0
15/09/2016
7.17
 304,460 7.11 7.24 7.11 2,000 34,820 -0.6
14/09/2016
7.11
 420,360 7.26 7.26 7.07 0 100,000 -1.7
13/09/2016
7.26
 166,890 7.30 7.32 7.24 3,000 0 0.1
12/09/2016
7.30
 396,750 7.37 7.37 7.24 0 64,000 -1.1
09/09/2016
7.37
 376,440 7.28 7.37 7.28 0 0 0
08/09/2016
7.28
 321,780 7.28 7.32 7.24 8,120 3,000 0.1
07/09/2016
7.28
 183,110 7.24 7.32 7.20 0 0 0
06/09/2016
7.24
 395,250 7.24 7.32 7.20 20,000 0 0.3
05/09/2016
7.24
 314,130 7.28 7.32 7.24 72,780 8,100 1.1
01/09/2016
7.28
 376,080 7.37 7.37 7.24 114,300 0 2.0
31/08/2016
7.37
 594,530 7.37 7.41 7.32 3,200 19,930 -0.3
30/08/2016
7.37
 667,880 7.32 7.41 7.32 303,910 71,810 4.0
29/08/2016
7.32
 214,620 7.37 7.41 7.32 300,020 160 5.2
26/08/2016
7.37
 622,140 7.24 7.45 7.28 0 75,850 -1.3
25/08/2016
7.24
 173,020 7.32 7.32 7.24 1,500 5,230 -0.1
24/08/2016
7.32
 427,180 7.24 7.32 7.24 26,000 150,000 -2.1
23/08/2016
7.24
 242,430 7.28 7.28 7.24 13,720 138,710 -2.1
22/08/2016
7.28
 495,890 7.24 7.28 7.24 311,300 205,000 1.8
19/08/2016
7.24
 602,920 7.32 7.32 7.20 0 174,970 -3.0
18/08/2016
7.32
 269,640 7.32 7.37 7.28 600 0 0.0
17/08/2016
7.32
 263,760 7.32 7.37 7.28 3,510 0 0.1
16/08/2016
7.32
 317,960 7.41 7.41 7.32 41,590 20,000 0.4
15/08/2016
7.41
 278,040 7.41 7.41 7.28 48,710 1,200 0.8
12/08/2016
7.41
 399,590 7.45 7.49 7.28 720 30,000 -0.5
11/08/2016
7.45
 670,610 7.37 7.53 7.32 0 0 0
10/08/2016
7.37
 452,530 7.15 7.37 7.20 132,080 0 2.3
09/08/2016
7.15
 434,340 7.28 7.32 7.15 11,160 211,130 -3.4
08/08/2016
7.28
 225,100 7.24 7.28 7.20 56,000 0 1.0
05/08/2016
7.24
 550,230 7.32 7.37 7.20 183,600 0 3.2
04/08/2016
7.32
 610,370 7.24 7.41 7.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |