Ngân hàng TMCP Công Thương Việt Nam (ctg)

38.60
0.20
(0.52%)
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
(2025-12-29) 		2.95 8.36% 414,214,000 -9,006,300 -385.8
35.30
41.50
38.40
2 tháng
(2025-12-01) 		4.79 14.31% 594,689,100 -431,700 53.8
33.46
41.50
38.40
3 tháng
(2025-10-30) 		4.23 12.45% 742,713,900 -8,114,800 -318.8
33.19
41.50
38.40
6 tháng
(2025-08-01) 		7.87 25.90% 1,463,565,600 -82,313,968 -4,052.5
30.38
41.50
38.40
12 tháng
(2025-02-03) 		12.12 46.38% 2,457,846,600 -83,197,344 -4,606.9
23.18
41.50
38.40
24 tháng
(2024-02-15) 		14.25 59.35% 4,334,964,600 -135,625,547 -6,342.2
20.68
41.50
38.40
36 tháng
(2023-02-13) 		20.36 113.79% 5,522,844,100 -177,625,023 -7,422.3
16.82
41.50
38.40
60 tháng
(2021-02-23) 		21.05 122.41% 10,136,340,300 -144,080,807 -8,566.4
12.15
41.50
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2016
7.37
 599,880 7.41 7.49 7.37 0 270,000 -4.7
10/03/2016
7.41
 337,750 7.37 7.45 7.37 7,600 70,000 -1.1
09/03/2016
7.37
 848,880 7.49 7.53 7.37 3,000 530,000 -9.2
08/03/2016
7.49
 1,265,670 7.53 7.58 7.41 600,270 300,000 5.4
07/03/2016
7.53
 738,230 7.53 7.62 7.49 193,850 20,000 3.1
04/03/2016
7.53
 988,840 7.62 7.66 7.53 238,400 25,000 3.8
03/03/2016
7.62
 908,900 7.58 7.66 7.53 304,300 12,000 5.3
02/03/2016
7.58
 600,340 7.45 7.62 7.49 38,900 0 0.7
01/03/2016
7.45
 795,250 7.53 7.62 7.45 1,000 117,220 -2.1
29/02/2016
7.53
 927,670 7.75 7.75 7.53 920 115,000 -2.0
26/02/2016
7.75
 391,080 7.79 7.79 7.70 185,480 0 3.4
25/02/2016
7.79
 1,745,900 7.70 7.83 7.62 769,030 50 14.1
24/02/2016
7.70
 3,102,090 7.24 7.70 7.20 0 17,810 -0.3
23/02/2016
7.24
 547,820 7.28 7.37 7.24 10,600 0 0.2
22/02/2016
7.28
 798,720 7.28 7.37 7.20 3,400 176,000 -3.0
19/02/2016
7.28
 464,980 7.37 7.37 7.28 351,230 179,050 3.0
18/02/2016
7.37
 462,570 7.24 7.37 7.20 271,200 0 4.7
17/02/2016
7.24
 264,310 7.24 7.28 7.20 980 0 0.0
16/02/2016
7.24
 168,880 7.28 7.32 7.24 60,200 80,000 -0.3
15/02/2016
7.28
 153,830 7.28 7.32 7.15 0 6,000 -0.1
05/02/2016
7.28
 223,150 7.28 7.32 7.28 0 0 0
04/02/2016
7.28
 242,050 7.20 7.28 7.20 34,100 0 0.6
03/02/2016
7.20
 182,840 7.24 7.24 7.07 3,000 0 0.1
02/02/2016
7.24
 163,090 7.24 7.37 7.20 10,500 10 0.2
01/02/2016
7.24
 325,280 7.28 7.45 7.24 56,730 160,000 -1.8
29/01/2016
7.28
 220,720 7.28 7.32 7.20 90 50,000 -0.9
28/01/2016
7.28
 168,290 7.41 7.45 7.28 5,500 0 0.1
27/01/2016
7.41
 390,160 7.37 7.53 7.37 1,000 4,550 -0.1
26/01/2016
7.37
 974,540 7.28 7.37 7.11 222,000 50,500 2.9

Chính sách bảo mật | Điều khoản sử dụng |