Ngân hàng TMCP Công Thương Việt Nam (ctg)

38.40
0.15
(0.39%)
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)
04/09/2015
8.17
 1,022,830 8.13 8.25 8.13 325,000 0 6.3
03/09/2015
8.13
 2,262,090 8.09 8.17 8.00 510,000 740,980 -4.4
01/09/2015
8.09
 1,983,550 8.17 8.25 8.04 300,030 259,020 0.8
31/08/2015
8.17
 2,893,780 8.42 8.47 8.17 433,360 937,580 -9.8
28/08/2015
8.42
 2,698,450 8.21 8.47 8.25 482,090 0 9.5
27/08/2015
8.21
 3,333,470 7.92 8.47 7.92 263,000 35,230 4.4
26/08/2015
7.92
 2,015,290 7.58 7.92 7.53 197,390 74,050 2.3
25/08/2015
7.58
 2,225,480 7.41 7.62 7.28 271,050 201,710 1.3
24/08/2015
7.41
 4,033,750 7.96 7.96 7.41 619,380 118,000 9.0
21/08/2015
7.96
 4,507,110 8.17 8.17 7.62 366,000 1,968,720 -29.4
20/08/2015
8.17
 1,576,460 8.38 8.42 8.17 420,010 710,600 -5.7
19/08/2015
8.38
 1,156,260 8.47 8.64 8.25 277,130 156,500 2.4
18/08/2015
8.47
 2,154,410 8.17 8.47 8.13 630,110 338,200 5.8
17/08/2015
8.17
 3,234,770 8.76 8.80 8.17 481,000 414,800 1.2
14/08/2015
8.76
 1,259,280 8.93 8.97 8.68 38,790 47,000 -0.2
13/08/2015
8.93
 2,008,760 9.19 9.19 8.85 144,000 417,750 -5.8
12/08/2015
9.19
 1,848,380 9.31 9.31 9.10 122,930 0 2.7
11/08/2015
9.31
 2,263,780 9.27 9.57 9.23 411,100 100,020 6.9
10/08/2015
9.27
 1,107,160 9.10 9.31 9.10 3,080 27,780 -0.5
07/08/2015
9.10
 1,793,590 9.14 9.19 9.02 81,000 50,000 0.7
06/08/2015
9.14
 1,634,990 9.35 9.44 9.10 76,100 0 1.7
05/08/2015
9.35
 1,402,730 9.23 9.44 9.27 331,020 31,000 6.6
04/08/2015
9.23
 1,873,320 9.35 9.44 9.23 100,000 1,450 2.2
03/08/2015
9.35
 3,681,980 9.52 9.52 9.23 168,210 14,790 3.4
31/07/2015
9.52
 2,175,520 9.65 9.78 9.52 57,000 25,800 0.7
30/07/2015
9.65
 2,077,440 9.52 9.69 9.44 165,400 44,960 2.7
29/07/2015
9.52
 3,538,220 9.74 9.82 9.52 242,840 279,240 -0.8
28/07/2015
9.74
 4,370,370 9.74 9.91 9.74 722,300 36,210 15.9
27/07/2015
9.74
 2,852,930 9.61 9.86 9.57 372,930 78,790 6.8
24/07/2015
9.61
 2,210,800 9.65 9.69 9.52 56,000 10,480 1.0
23/07/2015
9.65
 5,116,250 9.74 9.95 9.65 315,450 372,670 -1.3
22/07/2015
9.74
 3,956,220 9.40 9.74 9.31 972,050 202,930 17.4
21/07/2015
9.40
 4,134,150 9.40 9.61 9.31 446,800 99,000 7.8
20/07/2015
9.40
 3,056,220 9.23 9.44 9.02 618,510 260 13.5
17/07/2015
9.23
 2,211,460 9.14 9.40 9.14 596,900 76,950 11.4
16/07/2015
9.14
 5,208,580 9.31 9.31 9.02 545,000 2,757,790 -47.7
15/07/2015
9.31
 8,953,790 9.61 9.74 9.31 408,140 3,892,220 -78.6
14/07/2015
9.61
 3,737,550 9.74 9.82 9.40 47,100 23,000 0.6
13/07/2015
9.74
 3,761,920 9.44 9.86 9.35 531,200 330,300 4.5
10/07/2015
9.44
 5,603,650 8.89 9.44 8.97 388,200 7,800 8.3
09/07/2015
8.89
 2,720,190 8.97 9.02 8.72 1,109,018 1,159,878 -1.0
08/07/2015
8.97
 5,140,610 8.80 9.19 8.64 192,540 505,330 -6.6
07/07/2015
8.80
 5,002,440 8.59 9.10 8.42 376,850 262,600 2.2
06/07/2015
8.59
 3,852,320 8.51 8.68 8.47 852,260 135,500 14.5
03/07/2015
8.51
 4,068,250 8.38 8.85 8.47 135,000 130,500 0.1
02/07/2015
8.38
 4,173,150 7.96 8.47 7.87 160,000 1,247,270 -20.7
01/07/2015
7.96
 3,646,570 8.13 8.13 7.83 276,190 1,048,020 -14.6
30/06/2015
8.13
 1,842,780 8.21 8.30 8.09 255,700 54,060 3.9
29/06/2015
8.21
 2,102,880 8.13 8.21 7.96 236,960 13,000 4.3
26/06/2015
8.13
 3,404,590 8.42 8.47 8.13 260,360 367,110 -2.2
25/06/2015
8.42
 3,857,340 8.59 8.59 8.42 481,220 2,028,550 -31.0
24/06/2015
8.59
 3,586,680 8.72 8.72 8.55 751,020 1,527,860 -15.8
23/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
23/06/2015
8.72
 3,156,940 8.55 8.80 8.64 607,960 425,880 3.8
22/06/2015
8.55
 2,318,820 8.39 8.59 8.43 200,220 0 4.2
19/06/2015
8.39
 2,629,920 8.35 8.55 8.35 285,660 182,160 2.2
18/06/2015
8.35
 1,667,290 8.39 8.43 8.23 228,300 56,580 3.6
17/06/2015
8.39
 1,595,450 8.31 8.43 8.19 299,000 0 6.2
16/06/2015
8.31
 2,937,050 8.39 8.59 8.31 465,510 70,600 8.3
15/06/2015
8.39
 4,816,390 7.91 8.39 7.95 253,200 0 5.1
12/06/2015
7.91
 1,950,860 7.78 7.99 7.82 0 31,170 -0.6
11/06/2015
7.78
 1,632,620 7.82 7.95 7.74 232,200 260,280 -0.5
10/06/2015
7.82
 2,395,630 7.91 7.95 7.66 0 700,000 -13.5
09/06/2015
7.91
 2,453,280 8.03 8.15 7.82 0 0 0
08/06/2015
8.03
 3,490,520 7.91 8.23 7.99 132,010 238,060 -2.1
05/06/2015
7.91
 1,983,710 7.54 7.99 7.54 0 0 0
04/06/2015
7.54
 3,134,610 7.58 7.70 7.46 4,010 539,000 -10.1
03/06/2015
7.58
 2,400,730 7.70 7.82 7.58 308,580 1,096,960 -15.0
02/06/2015
7.70
 3,005,220 7.95 8.07 7.70 115,000 46,400 1.3
01/06/2015
7.95
 2,563,900 7.86 8.15 7.82 100,050 156,210 -1.1
29/05/2015
7.86
 2,915,260 7.95 8.07 7.82 1,188,670 671,280 10.1
28/05/2015
7.95
 2,942,590 7.62 8.15 7.54 63,060 28,690 0.7
27/05/2015
7.62
 2,088,700 7.58 7.70 7.50 49,810 56,000 -0.1
26/05/2015
7.58
 2,748,290 7.42 7.62 7.38 221,970 89,590 2.5
25/05/2015
7.42
 1,249,000 7.30 7.42 7.30 126,930 0 2.3
22/05/2015
7.30
 1,733,660 7.18 7.34 7.14 106,500 10,000 1.7
21/05/2015
7.18
 1,532,780 7.10 7.26 7.06 0 5,000 -0.1
20/05/2015
7.10
 1,165,710 6.98 7.26 6.94 151,660 5,000 2.6
19/05/2015
6.98
 553,960 6.82 6.98 6.86 1,690 160 0.0
18/05/2015
6.82
 1,826,210 7.02 7.06 6.82 451,360 165,000 5.0
15/05/2015
7.02
 310,460 7.22 7.22 7.02 30,300 0 0.5
14/05/2015
7.22
 884,200 7.06 7.22 7.02 369,100 210 6.5
13/05/2015
7.06
 974,300 7.14 7.14 6.94 499,630 106,830 6.9
12/05/2015
7.14
 1,294,400 7.22 7.22 7.02 639,900 230,640 7.2
11/05/2015
7.22
 531,620 7.34 7.34 7.22 70,980 5,700 1.2
08/05/2015
7.34
 1,917,700 7.22 7.34 7.14 889,530 6,060 15.9
07/05/2015
7.22
 812,500 7.10 7.26 7.02 364,960 40,420 5.8
06/05/2015
7.10
 1,862,860 7.14 7.22 7.06 1,573,940 174,450 24.9
05/05/2015
7.14
 2,319,480 6.86 7.18 6.82 1,792,050 263,070 26.7
04/05/2015
6.86
 2,061,730 7.26 7.26 6.86 1,049,460 424,800 10.9
27/04/2015
7.26
 2,147,400 7.14 7.34 7.14 1,013,640 9,000 18.0
24/04/2015
7.14
 1,127,530 7.14 7.22 7.10 716,070 289,420 7.6
23/04/2015
7.14
 1,926,830 7.10 7.18 7.02 1,253,200 9,000 21.8
22/04/2015
7.10
 3,611,600 7.26 7.26 7.02 661,920 0 11.7
21/04/2015
7.26
 2,514,940 7.30 7.42 7.26 1,199,000 2,000 21.8
20/04/2015
7.30
 1,836,360 7.34 7.34 7.22 1,110,740 2,500 20.1
17/04/2015
7.34
 2,598,370 7.42 7.46 7.34 940,030 234,050 12.9
16/04/2015
7.42
 3,375,990 7.30 7.42 7.26 621,320 554,150 1.1
15/04/2015
7.30
 2,260,390 7.22 7.34 7.14 465,850 0 8.3
14/04/2015
7.22
 4,305,010 7.30 7.46 7.22 742,190 7,000 13.4
13/04/2015
7.30
 2,438,300 7.26 7.34 7.18 643,350 3,000 11.6

Chính sách bảo mật | Điều khoản sử dụng |