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)
03/08/2016
7.24
 449,320 7.28 7.32 7.20 0 0 0
02/08/2016
7.28
 1,344,970 7.49 7.49 7.24 125,280 666,000 -9.4
01/08/2016
7.49
 609,860 7.53 7.53 7.45 2,750 0 0.0
29/07/2016
7.53
 435,450 7.53 7.62 7.49 136,360 0 2.4
28/07/2016
7.53
 292,440 7.62 7.62 7.53 1,720 0 0.0
27/07/2016
7.62
 1,495,190 7.45 7.70 7.41 609,300 2,750 10.9
26/07/2016
7.45
 271,180 7.41 7.45 7.37 2,510 37,280 -0.6
25/07/2016
7.41
 463,360 7.53 7.58 7.41 1,000 100,800 -1.8
22/07/2016
7.53
 1,243,490 7.53 7.53 7.37 88,150 271,520 -3.2
21/07/2016
7.53
 785,170 7.53 7.62 7.45 158,880 0 2.8
20/07/2016
7.53
 1,757,120 7.70 7.70 7.49 55,290 250,500 -3.5
19/07/2016
7.70
 1,644,370 7.92 8.04 7.53 121,070 100,000 0.4
18/07/2016
7.92
 1,084,130 7.92 8.04 7.75 6,000 229,870 -4.1
15/07/2016
7.92
 1,463,810 7.87 8.17 7.92 186,090 204,230 -0.3
14/07/2016
7.87
 5,103,110 8.00 8.55 7.87 2,120,100 39,930 41.3
13/07/2016
8.00
 5,165,290 7.49 8.00 7.49 1,287,620 6,150 23.7
12/07/2016
7.49
 2,088,690 7.37 7.49 7.37 395,450 126,090 4.7
11/07/2016
7.37
 1,215,260 7.28 7.53 7.28 515,500 2,000 9.0
08/07/2016
7.28
 260,560 7.32 7.37 7.24 544,500 0 9.4
07/07/2016
7.32
 337,740 7.28 7.32 7.20 10,000 0 0.2
06/07/2016
7.28
 299,650 7.37 7.37 7.24 362,780 1,100 6.2
05/07/2016
7.37
 797,750 7.24 7.45 7.24 420,500 5,000 7.2
04/07/2016
7.24
 470,750 7.20 7.28 7.15 305,000 209,950 1.6
01/07/2016
7.20
 269,590 7.11 7.24 7.11 182,090 20,000 2.7
30/06/2016
7.11
 398,700 7.15 7.24 7.11 275,000 0 4.6
29/06/2016
7.15
 513,620 6.98 7.24 7.07 140,040 0 2.4
28/06/2016
6.98
 182,440 7.07 7.07 6.98 1,340 0 0.0
27/06/2016
7.07
 334,300 7.07 7.07 6.94 3,500 1,500 0.0
24/06/2016
7.07
 1,093,710 7.28 7.28 6.77 37,960 202,500 -2.7
23/06/2016
7.28
 479,790 7.15 7.28 7.15 169,850 61,000 1.9
22/06/2016
7.15
 513,610 7.20 7.28 7.11 23,450 201,000 -3.0
21/06/2016
7.20
 281,970 7.20 7.28 7.15 40,020 1,000 0.7
20/06/2016
7.20
 429,240 7.15 7.24 7.15 300 0 0.0
17/06/2016
7.15
 632,060 7.28 7.32 7.15 14,610 0 0.3
16/06/2016
7.28
 428,580 7.37 7.41 7.28 290,170 42,000 4.3
15/06/2016
7.37
 497,500 7.37 7.41 7.28 240,730 30,000 3.7
14/06/2016
7.37
 976,830 7.45 7.45 7.28 216,500 2,590 3.7
13/06/2016
7.45
 584,150 7.53 7.53 7.41 215,470 3,000 3.7
10/06/2016
7.53
 1,063,080 7.53 7.58 7.45 413,610 4,500 7.3
09/06/2016
7.53
 890,310 7.45 7.58 7.41 342,840 4,500 6.0
08/06/2016
7.45
 493,650 7.37 7.49 7.41 302,000 2,190 5.3
07/06/2016
7.37
 537,710 7.45 7.45 7.37 260,920 208,680 0.9
06/06/2016
7.45
 802,850 7.53 7.53 7.37 60,850 0 1.1
03/06/2016
7.53
 580,270 7.58 7.58 7.49 0 5,000 -0.1
02/06/2016
7.58
 386,210 7.53 7.58 7.49 50,010 0 0.9
01/06/2016
7.53
 1,117,640 7.53 7.62 7.49 217,100 7,300 3.7
31/05/2016
7.53
 1,127,520 7.45 7.58 7.45 426,500 7,000 7.4
30/05/2016
7.45
 614,250 7.37 7.49 7.32 241,130 13,000 4.0
27/05/2016
7.37
 928,400 7.24 7.41 7.20 603,550 50 10.5
26/05/2016
7.24
 1,542,950 7.32 7.32 7.15 22,200 810 0.4
25/05/2016
7.32
 1,056,090 7.32 7.41 7.32 300 160,000 -2.8
24/05/2016
7.32
 1,147,300 7.24 7.32 7.20 1,050 7,500 -0.1
23/05/2016
7.24
 938,770 7.41 7.45 7.24 10,000 0 0.2
20/05/2016
7.41
 774,760 7.49 7.53 7.37 0 0 0
19/05/2016
7.49
 555,110 7.58 7.62 7.49 4,030 43,670 -0.7
18/05/2016
7.58
 1,645,270 7.62 7.70 7.53 151,750 31,000 2.2
17/05/2016
7.62
 1,847,570 7.41 7.62 7.45 487,500 0 8.7
16/05/2016
7.41
 894,230 7.49 7.49 7.37 62,000 0 1.1
13/05/2016
7.49
 1,600,710 7.49 7.66 7.41 189,330 9,150 3.2
12/05/2016
7.49
 1,282,940 7.62 7.70 7.45 43,000 3,050 0.7
11/05/2016
7.62
 3,463,790 7.37 7.62 7.32 1,318,380 13,100 23.1
10/05/2016
7.37
 1,709,950 7.32 7.45 7.20 339,700 100 5.9
09/05/2016
7.32
 2,398,820 7.32 7.53 7.28 587,200 269,450 5.6
06/05/2016
7.32
 3,576,280 7.07 7.37 7.07 1,345,920 100 23.1
05/05/2016
7.07
 1,517,550 6.94 7.15 6.94 347,900 100 5.8
04/05/2016
6.94
 775,300 7.03 7.07 6.90 178,900 335,830 -2.6
29/04/2016
7.03
 1,345,320 6.86 7.15 6.82 530,100 629,770 -1.6
28/04/2016
6.86
 1,137,280 6.98 6.98 6.82 225,100 522,750 -4.8
27/04/2016
6.98
 1,759,290 7.15 7.20 6.98 503,100 191,000 5.2
26/04/2016
7.15
 644,470 7.24 7.28 7.11 207,900 7,770 3.4
25/04/2016
7.24
 2,999,940 7.11 7.37 7.20 886,700 217,500 11.5
22/04/2016
7.11
 2,636,290 6.77 7.24 6.73 512,500 153,190 6.0
21/04/2016
6.77
 436,360 6.77 6.82 6.73 88,930 0 1.4
20/04/2016
6.77
 809,560 6.77 6.82 6.69 163,840 0 2.6
19/04/2016
6.77
 593,650 6.86 6.90 6.73 126,800 291,470 -2.6
15/04/2016
6.86
 1,575,310 6.82 6.90 6.82 537,800 5,000 8.6
14/04/2016
6.82
 479,910 6.86 6.94 6.82 1,000 5,000 -0.1
13/04/2016
6.86
 889,370 6.86 6.90 6.77 138,900 0 2.2
12/04/2016
6.86
 1,469,180 6.98 7.03 6.82 290,000 305,210 -0.3
11/04/2016
6.98
 1,579,920 7.07 7.11 6.94 656,000 265,530 6.5
08/04/2016
7.07
 485,640 7.07 7.11 7.03 487,120 0 8.1
07/04/2016
7.07
 1,000,690 7.07 7.11 6.98 597,720 54,000 9.0
06/04/2016
7.07
 1,125,710 6.94 7.07 6.90 510,300 140,530 6.1
05/04/2016
6.94
 316,480 6.98 7.03 6.90 72,030 55,000 0.3
04/04/2016
6.98
 341,700 6.90 6.98 6.86 300,210 214,040 1.4
01/04/2016
6.90
 499,970 6.94 6.98 6.86 70,030 68,860 0.0
31/03/2016
6.94
 573,010 7.07 7.07 6.90 127,000 5,000 2.0
30/03/2016
7.07
 693,910 7.03 7.07 6.98 158,280 90,000 1.1
29/03/2016
7.03
 531,710 7.15 7.15 7.03 253,650 150,000 1.7
28/03/2016
7.15
 260,810 7.15 7.24 7.11 158,100 0 2.7
25/03/2016
7.15
 653,890 7.15 7.20 7.03 131,050 1,000 2.2
24/03/2016
7.15
 549,240 7.28 7.32 7.15 322,760 184,510 2.4
23/03/2016
7.28
 206,120 7.24 7.32 7.24 337,920 300,000 0.7
22/03/2016
7.24
 478,150 7.32 7.37 7.24 87,500 213,000 -2.2
21/03/2016
7.32
 633,320 7.32 7.49 7.32 107,900 51,070 1.0
18/03/2016
7.32
 210,600 7.37 7.41 7.32 0 4,000 -0.1
17/03/2016
7.37
 948,590 7.32 7.45 7.32 181,000 393,550 -3.7
16/03/2016
7.32
 661,310 7.32 7.41 7.28 133,010 350,000 -3.7
15/03/2016
7.32
 749,470 7.37 7.37 7.24 154,900 332,000 -3.1
14/03/2016
7.37
 556,200 7.37 7.45 7.32 10 352,000 -6.1

Chính sách bảo mật | Điều khoản sử dụng |