Ngân hàng TMCP Công Thương Việt Nam (ctg)

31.35
-0.05
(-0.16%)
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)
13/04/2017
7.71
 954,120 7.73 7.84 7.71 200,000 226,100 -0.5
12/04/2017
7.73
 1,144,700 7.86 7.95 7.73 8,500 8,000 0.0
11/04/2017
7.86
 1,238,960 7.78 7.89 7.71 184,000 198,960 -0.3
10/04/2017
7.78
 447,310 7.82 7.89 7.78 30 0 0.0
07/04/2017
7.82
 681,240 7.82 7.86 7.76 500 8,500 -0.1
05/04/2017
7.82
 798,240 7.80 7.89 7.78 0 8,000 -0.1
04/04/2017
7.80
 775,940 7.82 7.89 7.80 0 0 0
03/04/2017
7.82
 1,573,370 7.86 7.91 7.78 7,100 530 0.1
31/03/2017
7.86
 1,445,170 7.97 8.02 7.82 1,400 0 0.0
30/03/2017
7.97
 992,300 7.97 8.08 7.97 20,000 0 0.4
29/03/2017
7.97
 1,098,970 8.04 8.04 7.95 1,550 7,100 -0.1
28/03/2017
8.04
 992,200 8.17 8.21 7.99 44,400 1,400 0.8
27/03/2017
8.17
 1,622,690 8.12 8.36 8.12 208,000 120,000 1.7
24/03/2017
8.12
 2,471,790 8.04 8.19 8.04 340,000 171,550 3.1
23/03/2017
8.04
 932,740 7.97 8.06 7.93 230,400 159,400 1.3
22/03/2017
7.97
 2,382,120 8.04 8.21 7.97 150,010 258,000 -2.0
21/03/2017
8.04
 2,470,110 7.95 8.12 7.99 4,500 170,000 -3.1
20/03/2017
7.95
 1,679,060 7.84 7.99 7.82 147,800 115,400 0.6
17/03/2017
7.84
 696,990 7.76 7.95 7.82 126,000 10 2.3
16/03/2017
7.76
 886,330 7.73 7.86 7.73 434,730 4,300 7.7
15/03/2017
7.73
 1,048,050 7.78 7.86 7.71 120 148,000 -2.6
14/03/2017
7.78
 1,001,120 7.80 7.86 7.73 2,540 126,000 -2.2
13/03/2017
7.80
 1,059,150 7.91 7.93 7.80 86,710 19,100 1.2
10/03/2017
7.91
 969,700 7.99 8.10 7.91 110,000 150,000 -0.7
09/03/2017
7.99
 1,281,380 7.97 8.12 7.97 124,690 180,000 -1.0
08/03/2017
7.97
 1,972,150 7.95 8.19 7.84 105,530 175,000 -1.3
07/03/2017
7.95
 844,680 7.99 8.04 7.93 144,780 110,000 0.6
06/03/2017
7.99
 1,718,240 7.95 8.12 7.95 491,390 225,000 4.9
03/03/2017
7.95
 1,754,040 7.80 7.97 7.69 405,190 150,000 4.6
02/03/2017
7.80
 816,410 7.82 7.91 7.78 302,830 150,000 2.8
01/03/2017
7.82
 1,182,670 7.93 7.93 7.71 91,050 0 1.6
28/02/2017
7.93
 2,586,140 7.95 8.04 7.86 1,426,000 213,600 22.3
27/02/2017
7.95
 1,522,540 7.84 8.02 7.76 176,560 252,000 -1.4
24/02/2017
7.84
 1,407,370 7.78 7.99 7.69 100 150,000 -2.7
23/02/2017
7.78
 2,473,690 7.82 7.89 7.60 52,000 385,000 -5.9
22/02/2017
7.82
 3,853,650 7.95 7.99 7.76 128,200 450,100 -5.8
21/02/2017
7.95
 2,330,830 8.04 8.19 7.95 609,120 471,000 2.5
20/02/2017
8.04
 2,694,060 8.21 8.25 7.99 453,400 220,000 4.4
17/02/2017
8.21
 2,778,190 8.39 8.39 8.19 328,820 434,410 -2.0
16/02/2017
8.39
 5,808,080 8.39 8.54 8.25 3,604,530 655,000 57.5
15/02/2017
8.39
 4,804,180 8.10 8.43 8.10 551,860 350,000 3.8
14/02/2017
8.10
 2,680,990 8.04 8.17 8.02 888,980 300,000 10.9
13/02/2017
8.04
 1,937,220 8.06 8.10 7.97 322,000 310,950 0.2
10/02/2017
8.06
 3,566,190 7.84 8.12 7.82 445,000 600,010 -2.9
09/02/2017
7.84
 1,592,330 7.76 7.91 7.80 21,700 420,000 -7.2
08/02/2017
7.76
 2,904,010 7.89 7.93 7.73 20,000 422,290 -7.3
07/02/2017
7.89
 3,218,470 7.95 8.10 7.86 300,000 541,130 -4.4
06/02/2017
7.95
 1,384,570 8.02 8.06 7.89 0 29,580 -0.5
03/02/2017
8.02
 2,070,490 8.12 8.21 7.91 0 0 0
02/02/2017
8.12
 1,314,520 8.06 8.25 7.99 3,000 40,000 -0.7
25/01/2017
8.06
 2,442,780 8.06 8.15 7.86 13,310 55,000 -0.8
24/01/2017
8.06
 2,109,910 7.95 8.15 7.86 420,390 330 7.8
23/01/2017
7.95
 2,995,710 7.78 8.28 7.76 163,150 20,700 2.6
20/01/2017
7.78
 2,339,900 7.67 7.91 7.65 58,100 342,690 -5.1
19/01/2017
7.67
 1,088,370 7.52 7.67 7.43 120,000 6,000 2.0
18/01/2017
7.52
 1,624,550 7.67 7.93 7.47 88,660 126,800 -0.7
17/01/2017
7.67
 3,003,990 7.17 7.67 7.28 893,000 3,550 15.5
16/01/2017: Cổ tức tiền mặt tỉ lệ: 7%
16/01/2017
7.17
 815,390 7.21 7.39 7.17 0 0 0
13/01/2017
7.21
 623,490 7.34 7.34 7.19 750 0 0.0
12/01/2017
7.34
 739,950 7.38 7.42 7.25 22,350 0 0.4
11/01/2017
7.38
 2,008,310 7.05 7.38 7.05 922,900 10,900 15.9
10/01/2017
7.05
 693,510 7.13 7.13 7.00 57,150 0 1.0
09/01/2017
7.13
 1,335,810 6.94 7.21 7.00 40,000 1,000 0.7
06/01/2017
6.94
 1,151,370 6.88 7.13 6.71 232,850 11,600 3.7
05/01/2017
6.88
 892,010 6.84 6.88 6.67 263,950 500 4.3
04/01/2017
6.84
 1,006,570 6.71 6.92 6.71 72,030 0 1.2
03/01/2017
6.71
 1,008,370 6.27 6.71 6.36 10,800 0 0.2
30/12/2016
6.27
 430,500 6.25 6.36 6.21 0 192,850 -2.9
29/12/2016
6.25
 882,870 6.34 6.38 6.25 35,400 350,770 -4.8
28/12/2016
6.34
 538,430 6.34 6.36 6.29 300 93,000 -1.4
27/12/2016
6.34
 263,280 6.32 6.36 6.29 9,500 2,500 0.1
26/12/2016
6.32
 326,280 6.34 6.38 6.27 0 5,500 -0.1
23/12/2016
6.34
 481,330 6.29 6.34 6.23 0 50,000 -0.8
22/12/2016
6.29
 517,150 6.34 6.38 6.25 30 109,890 -1.7
21/12/2016
6.34
 702,700 6.36 6.42 6.29 100,030 268,280 -2.6
20/12/2016
6.36
 555,100 6.38 6.50 6.36 8,000 121,560 -1.7
19/12/2016
6.38
 882,180 6.25 6.50 6.32 0 331,000 -5.1
16/12/2016
6.25
 465,860 6.19 6.25 6.19 180 242,000 -3.6
15/12/2016
6.19
 616,860 6.11 6.42 6.13 200 243,000 -3.6
14/12/2016
6.11
 453,960 6.09 6.19 6.09 900 320,500 -4.7
13/12/2016
6.09
 675,590 6.25 6.29 6.07 6,710 368,960 -5.3
12/12/2016
6.25
 894,390 6.42 6.46 6.17 6,400 324,030 -4.8
09/12/2016
6.42
 581,760 6.48 6.55 6.42 0 327,780 -5.1
08/12/2016
6.48
 562,000 6.52 6.67 6.48 4,000 460,590 -7.2
07/12/2016
6.52
 607,910 6.55 6.59 6.50 0 536,000 -8.4
06/12/2016
6.55
 692,140 6.69 6.75 6.55 1,000 500,000 -7.9
05/12/2016
6.69
 687,550 6.73 6.80 6.69 39,660 550,000 -8.2
02/12/2016
6.73
 589,230 6.75 6.82 6.73 0 316,100 -5.1
01/12/2016
6.75
 441,510 6.71 6.77 6.71 249,340 0 4.0
30/11/2016
6.71
 379,010 6.69 6.75 6.67 200,000 249,000 -0.8
29/11/2016
6.69
 452,340 6.71 6.77 6.69 400 333,500 -5.4
28/11/2016
6.71
 334,410 6.77 6.80 6.69 0 5,500 -0.1
25/11/2016
6.77
 728,280 6.84 6.88 6.75 0 93,310 -1.5
24/11/2016
6.84
 322,620 6.98 6.98 6.80 0 0 0
23/11/2016
6.98
 412,630 6.98 7.00 6.94 0 0 0
22/11/2016
6.98
 532,560 6.90 6.98 6.86 0 10 -0.0
21/11/2016
6.90
 591,420 6.77 6.90 6.77 0 6,000 -0.1
18/11/2016
6.77
 284,580 6.77 6.82 6.73 0 58,960 -1.0
17/11/2016
6.77
 569,800 6.84 6.88 6.77 320 308,440 -5.0
16/11/2016
6.84
 167,420 6.88 6.92 6.84 20 18,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |