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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |