Ngân hàng TMCP Công Thương Việt Nam (ctg)

33.75
-0.20
(-0.59%)
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
(2026-05-20) 		-1.25 -3.55% 155,144,800 -26,226,340 0
33.25
35.35
33.75
2 tháng
(2026-04-20) 		-1.15 -3.28% 344,438,100 -38,780,283 0
33.25
36.30
33.75
3 tháng
(2026-03-23) 		1.45 4.46% 488,339,200 -23,639,147 466.8
32.50
36.30
33.75
6 tháng
(2025-12-22) 		-1.20 -3.41% 1,426,924,100 -56,578,847 -809.8
32.50
41.50
33.75
12 tháng
(2025-06-24) 		5.45 19.14% 2,651,369,100 -129,876,229 -4,410.7
28.50
41.50
33.75
24 tháng
(2024-07-01) 		12 54.69% 4,417,404,200 -109,685,499 -4,357.9
20.68
41.50
33.75
36 tháng
(2023-07-05) 		15.81 87.19% 6,168,667,200 -179,857,695 -6,570.5
16.82
41.50
33.75
60 tháng
(2021-07-15) 		12.98 61.91% 9,498,532,300 -52,478,595 -2,980.0
12.15
41.50
33.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/10/2015
8.76
 4,435,440 8.55 8.80 8.55 781,000 26,530 15.4
14/10/2015
8.55
 1,604,230 8.64 8.64 8.55 425,000 146,820 5.6
13/10/2015
8.64
 945,280 8.64 8.64 8.55 191,000 10,000 3.7
12/10/2015
8.64
 2,117,090 8.64 8.72 8.59 140 71,000 -1.4
09/10/2015
8.64
 3,440,530 8.59 8.76 8.64 106,800 39,280 1.4
08/10/2015
8.59
 3,609,910 8.47 8.64 8.42 44,000 0 0.9
07/10/2015
8.47
 1,649,740 8.59 8.64 8.47 171,500 146,820 0.5
06/10/2015
8.59
 3,176,750 8.47 8.64 8.51 61,300 8,030 1.1
05/10/2015
8.47
 1,129,910 8.25 8.51 8.30 574,500 84,060 9.8
02/10/2015
8.25
 780,570 8.30 8.34 8.21 51,280 0 1.0
01/10/2015
8.30
 626,890 8.30 8.34 8.25 0 10,000 -0.2
30/09/2015
8.30
 780,510 8.34 8.42 8.30 420 193,520 -3.8
29/09/2015
8.34
 2,922,080 8.47 8.47 8.21 0 571,900 -11.2
28/09/2015
8.47
 1,428,010 8.59 8.59 8.47 159,780 54,000 2.1
25/09/2015
8.59
 1,390,470 8.64 8.68 8.51 103,700 0 2.1
24/09/2015
8.64
 4,264,220 8.55 8.76 8.59 148,540 20,000 2.6
23/09/2015
8.55
 1,477,530 8.47 8.55 8.38 50,000 2,500 0.9
22/09/2015
8.47
 1,240,520 8.55 8.64 8.42 11,100 177,000 -3.3
21/09/2015
8.55
 2,274,340 8.47 8.59 8.47 210,000 757,000 -11.0
18/09/2015
8.47
 2,477,510 8.17 8.51 8.34 333,800 866,590 -10.6
17/09/2015
8.17
 1,488,950 8.34 8.38 8.17 0 70 -0.0
16/09/2015
8.34
 1,387,360 8.42 8.47 8.25 172,200 15,760 3.1
15/09/2015
8.42
 2,118,080 8.47 8.64 8.42 12,540 475,260 -9.2
14/09/2015
8.47
 2,589,220 8.42 8.80 8.47 66,260 30,740 0.7
11/09/2015
8.42
 1,932,700 8.59 8.64 8.38 135,210 0 2.7
10/09/2015
8.59
 1,936,800 8.68 8.72 8.51 208,000 2,000 4.2
09/09/2015
8.68
 2,742,100 8.64 8.93 8.68 158,100 97,650 1.3
08/09/2015
8.64
 5,622,950 8.21 8.68 8.17 266,050 430,800 -3.6
07/09/2015
8.21
 1,195,190 8.17 8.34 8.17 338,840 9,000 6.4
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

Chính sách bảo mật | Điều khoản sử dụng |