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)
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
25/01/2016
7.28
 879,160 6.82 7.28 6.98 140,000 0 2.4
22/01/2016
6.82
 874,560 6.94 6.98 6.69 370,520 470,410 -1.6
21/01/2016
6.94
 1,144,260 7.15 7.20 6.90 900 426,270 -7.1
20/01/2016
7.15
 608,350 7.37 7.37 7.15 82,200 5,000 1.3
19/01/2016
7.37
 1,027,250 7.11 7.37 7.07 410,960 150,000 4.4
18/01/2016
7.11
 1,397,320 7.45 7.45 6.94 107,050 0 1.8
15/01/2016
7.45
 648,830 7.49 7.53 7.37 88,980 10,600 1.4
14/01/2016
7.49
 853,540 7.49 7.49 7.32 60 400,000 -7.0
13/01/2016
7.49
 458,080 7.53 7.62 7.49 4,980 137,790 -2.4
12/01/2016
7.53
 591,100 7.49 7.58 7.45 100 118,410 -2.1
11/01/2016
7.49
 667,790 7.49 7.58 7.45 590 0 0.0
08/01/2016
7.49
 992,590 7.66 7.66 7.49 3,050 150,000 -2.6
07/01/2016
7.66
 1,592,360 7.75 7.79 7.53 103,300 657,000 -10.0
06/01/2016
7.75
 544,940 7.66 7.79 7.66 2,000 120,000 -2.2
05/01/2016
7.66
 319,920 7.75 7.75 7.62 31,000 120,000 -1.6
04/01/2016
7.75
 404,050 7.87 7.87 7.66 2,500 211,000 -3.8
31/12/2015
7.87
 407,840 7.87 7.92 7.79 386,270 246,050 2.6
30/12/2015
7.87
 638,890 7.83 7.92 7.79 357,000 150,000 3.8
29/12/2015
7.83
 604,950 7.66 7.83 7.58 1,078,000 1,022,120 1.0
28/12/2015
7.66
 395,650 7.66 7.79 7.62 55,330 0 1.0
25/12/2015
7.66
 286,400 7.66 7.75 7.62 95,000 0 1.7
24/12/2015
7.66
 194,940 7.66 7.75 7.66 19,180 50,000 -0.6
23/12/2015
7.66
 556,450 7.75 7.79 7.66 90,950 151,000 -1.1
22/12/2015
7.75
 426,610 7.83 7.92 7.75 43,960 20,880 0.4
21/12/2015
7.83
 440,600 7.83 7.83 7.75 165,420 100,020 1.2
18/12/2015
7.83
 535,760 7.96 7.96 7.83 85,330 100,000 -0.3
17/12/2015
7.96
 744,030 7.83 8.09 7.87 0 100,000 -1.9
16/12/2015
7.83
 655,480 7.70 7.92 7.70 53,850 160,000 -2.0
15/12/2015
7.70
 610,350 7.49 7.70 7.49 200 164,940 -2.9
14/12/2015
7.49
 382,340 7.62 7.70 7.49 400 123,800 -2.2
11/12/2015
7.62
 497,990 7.66 7.75 7.62 12,650 267,130 -4.6
10/12/2015
7.66
 647,590 7.79 7.83 7.62 2,900 446,000 -8.1
09/12/2015
7.79
 281,150 7.92 7.96 7.79 0 3,840 -0.1
08/12/2015
7.92
 1,018,460 7.70 7.96 7.58 1,100 23,930 -0.4
07/12/2015
7.70
 286,410 7.79 7.83 7.66 2,900 78,860 -1.4
04/12/2015
7.79
 849,460 7.87 7.87 7.75 311,200 500,000 -3.5
03/12/2015
7.87
 202,200 7.87 7.92 7.83 120 0 0.0
02/12/2015
7.87
 809,600 7.75 7.92 7.79 18,000 216,600 -3.7
01/12/2015
7.75
 576,900 7.79 7.87 7.70 560 0 0.0
30/11/2015
7.79
 871,270 8.09 8.09 7.62 10,570 148,410 -2.5
27/11/2015
8.09
 644,630 8.25 8.25 8.09 0 0 0
26/11/2015
8.25
 588,680 8.30 8.30 8.17 0 60,000 -1.2
25/11/2015
8.30
 682,440 8.30 8.30 8.17 0 0 0
24/11/2015
8.30
 970,280 8.34 8.34 8.21 600 0 0.0
23/11/2015
8.34
 537,990 8.42 8.51 8.34 200 0 0.0
20/11/2015
8.42
 781,130 8.42 8.47 8.38 7,950 0 0.2
19/11/2015
8.42
 554,600 8.47 8.55 8.42 44,400 100,000 -1.1
18/11/2015
8.47
 506,460 8.51 8.55 8.47 30,000 0 0.6
17/11/2015
8.51
 930,680 8.59 8.59 8.51 30,000 80,000 -1.0
16/11/2015
8.59
 429,910 8.72 8.72 8.51 38,400 0 0.8
13/11/2015
8.72
 887,880 8.72 8.72 8.55 104,000 325,770 -4.5
12/11/2015
8.72
 1,434,490 8.59 8.72 8.51 230,000 43,500 3.8
11/11/2015
8.59
 1,086,670 8.59 8.68 8.55 125,500 0 2.5
10/11/2015
8.59
 1,068,830 8.76 8.76 8.59 90,000 48,800 0.8
09/11/2015
8.76
 716,880 8.80 8.85 8.72 31,340 500 0.6
06/11/2015
8.80
 1,208,400 8.85 8.85 8.68 145,000 3,500 2.9
05/11/2015
8.85
 1,007,490 8.85 8.85 8.76 120,050 18,800 2.1
04/11/2015
8.85
 1,402,290 8.89 8.97 8.80 410,020 3,000 8.5
03/11/2015
8.89
 1,116,870 8.85 8.89 8.76 326,050 162,930 3.4
02/11/2015
8.85
 1,353,930 8.80 8.89 8.76 173,850 123,120 1.1
30/10/2015
8.80
 1,748,110 8.85 8.93 8.80 367,970 800,240 -9.0
29/10/2015
8.85
 1,719,090 8.76 8.89 8.72 165,880 148,700 0.4
28/10/2015
8.76
 1,329,310 8.85 8.85 8.76 288,120 0 6.0
27/10/2015
8.85
 1,027,720 8.85 8.89 8.76 258,890 0 5.4
26/10/2015
8.85
 1,456,540 8.93 9.02 8.85 28,050 500 0.6
23/10/2015
8.93
 2,182,270 8.80 9.02 8.80 83,040 0 1.7
22/10/2015
8.80
 793,320 8.80 8.85 8.72 107,070 131,310 -0.5
21/10/2015
8.80
 2,161,940 8.85 8.89 8.72 251,540 80,900 3.6
20/10/2015
8.85
 2,264,460 8.97 8.97 8.72 220,800 110,690 2.3
19/10/2015
8.97
 1,986,760 8.93 9.06 8.85 242,250 4,000 5.1
16/10/2015
8.93
 5,436,700 8.76 9.06 8.80 317,010 275,890 0.9

Chính sách bảo mật | Điều khoản sử dụng |