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)
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
10/04/2015
7.26
 3,715,810 7.18 7.42 7.18 495,140 7,530 8.8
09/04/2015
7.18
 3,777,930 6.98 7.18 6.94 570,000 828,690 -4.5
08/04/2015
6.98
 3,135,460 6.98 7.10 6.94 430,000 0 7.5
07/04/2015
6.98
 4,400,850 6.94 7.06 6.86 423,030 3,000 7.3
06/04/2015
6.94
 1,371,940 7.02 7.06 6.94 343,000 2,000 5.9
03/04/2015
7.02
 1,682,620 7.06 7.14 7.02 221,000 0 3.9
02/04/2015
7.06
 1,971,180 6.86 7.06 6.82 365,520 67,090 5.2
01/04/2015
6.86
 1,875,640 6.98 7.06 6.82 312,430 39,580 4.7
31/03/2015
6.98
 1,826,250 6.94 7.06 6.90 389,340 417,780 -0.5
30/03/2015
6.94
 1,767,530 7.10 7.14 6.86 202,280 130,450 1.3
27/03/2015
7.10
 1,610,890 7.14 7.26 7.06 443,410 209,380 4.2
26/03/2015
7.14
 2,959,950 7.18 7.34 7.10 510,000 1,083,540 -10.3
25/03/2015
7.18
 1,890,350 7.06 7.26 7.06 528,280 119,060 7.1
24/03/2015
7.06
 2,480,420 7.10 7.14 6.90 528,280 119,060 7.1
23/03/2015
7.10
 2,208,570 7.30 7.38 7.10 455,200 3,540 8.1
20/03/2015
7.30
 1,861,370 7.26 7.34 7.22 285,590 7,610 5.0
19/03/2015
7.26
 1,435,880 7.34 7.42 7.26 305,010 2,000 5.5
18/03/2015
7.34
 3,107,150 7.54 7.54 7.30 310,100 446,790 -2.5
17/03/2015
7.54
 1,352,350 7.58 7.66 7.54 260,000 227,500 0.6
16/03/2015
7.58
 1,271,600 7.70 7.70 7.58 451,560 180,000 5.1
13/03/2015
7.70
 2,384,000 7.62 7.78 7.66 288,290 0 5.5
12/03/2015
7.62
 1,449,350 7.58 7.70 7.58 355,900 10,000 6.6
11/03/2015
7.58
 2,729,100 7.58 7.78 7.50 213,880 0 4.0
10/03/2015
7.58
 1,198,040 7.54 7.66 7.50 280,070 47,300 4.4
09/03/2015
7.54
 1,474,230 7.70 7.74 7.54 250,000 373,430 -2.4
06/03/2015
7.70
 3,719,690 7.58 7.86 7.46 568,260 363,830 3.8
05/03/2015
7.58
 2,596,370 7.74 7.82 7.58 633,710 267,880 6.9
04/03/2015
7.74
 2,945,900 7.74 7.82 7.62 524,560 2,120 10.0
03/03/2015
7.74
 3,722,080 7.70 7.86 7.66 1,055,010 140,780 17.6
02/03/2015
7.70
 3,074,520 7.82 7.82 7.58 718,700 0 13.7
27/02/2015
7.82
 4,198,410 7.82 7.91 7.66 2,010,900 740,040 24.6
26/02/2015
7.82
 4,149,580 7.58 7.82 7.62 550,000 6,000 10.4
25/02/2015
7.58
 5,562,180 7.50 7.86 7.58 2,223,090 10,000 42.4
24/02/2015
7.50
 1,821,450 7.18 7.54 7.26 253,810 10,300 4.5
13/02/2015
7.18
 2,026,230 7.22 7.30 7.14 341,000 2,000 6.1
12/02/2015
7.22
 2,652,870 7.42 7.50 7.18 536,210 22,790 9.4
11/02/2015
7.42
 2,654,890 7.42 7.50 7.30 1,023,700 25,000 18.4
10/02/2015
7.42
 2,715,190 7.18 7.46 7.18 817,060 53,650 13.9
09/02/2015
7.18
 3,786,930 7.14 7.34 7.06 1,325,740 18,410 23.4
06/02/2015
7.14
 3,178,500 6.90 7.22 6.90 875,750 13,000 15.0
05/02/2015
6.90
 3,311,850 6.53 6.90 6.57 851,660 4,000 14.2
04/02/2015
6.53
 3,613,050 6.78 6.78 6.33 68,800 7,120 1.0
03/02/2015
6.78
 3,433,500 7.26 7.34 6.78 123,790 83,000 0.7
02/02/2015
7.26
 2,519,910 7.26 7.46 7.10 240,000 247,610 -0.1
30/01/2015
7.26
 3,180,240 7.58 7.58 7.18 14,000 431,390 -7.5
29/01/2015
7.58
 4,276,430 7.54 7.86 7.46 608,340 695,290 -1.7
28/01/2015
7.54
 5,743,830 7.06 7.54 7.06 1,023,270 262,100 14.0
27/01/2015
7.06
 4,379,550 6.90 7.18 6.78 770,500 201,000 10.0
26/01/2015
6.90
 2,945,000 6.70 6.98 6.74 436,370 47,100 6.6
23/01/2015
6.70
 1,957,260 6.49 6.86 6.61 413,000 65,250 5.8
22/01/2015
6.49
 2,685,500 6.09 6.49 6.01 385,000 22,000 5.7
21/01/2015
6.09
 809,640 6.21 6.21 6.09 149,100 3,000 2.2
20/01/2015
6.21
 414,530 6.33 6.33 6.21 1,000 10,500 -0.1
19/01/2015
6.33
 1,796,540 6.17 6.41 6.25 215,070 32,000 2.9
16/01/2015
6.17
 1,185,270 6.13 6.25 6.05 287,800 52,620 3.6
15/01/2015
6.13
 711,250 6.21 6.37 6.13 0 9,070 -0.1
14/01/2015
6.21
 1,305,200 6.25 6.41 6.09 10,800 65,000 -0.8
13/01/2015
6.25
 1,432,010 5.93 6.33 5.97 210,900 124,100 1.3
12/01/2015
5.93
 2,085,400 5.85 6.09 5.85 151,600 1,031,730 -13.0
09/01/2015
5.85
 867,510 5.69 5.93 5.73 26,520 306,750 -4.0
08/01/2015
5.69
 303,670 5.81 5.81 5.69 57,000 227,470 -2.4
07/01/2015
5.81
 467,590 5.65 5.85 5.65 5,180 3,000 0.0
06/01/2015
5.65
 125,010 5.61 5.77 5.57 200 9,000 -0.1
05/01/2015
5.61
 60,490 5.57 5.65 5.57 500 2,500 -0.0
31/12/2014
5.57
 94,340 5.53 5.61 5.53 0 0 0
30/12/2014
5.53
 140,600 5.53 5.53 5.49 0 32,380 -0.4
29/12/2014
5.53
 151,140 5.53 5.57 5.49 9,500 300 0.1
26/12/2014
5.53
 215,910 5.57 5.61 5.49 9,980 0 0.1
25/12/2014
5.57
 215,550 5.57 5.57 5.53 100 23,700 -0.3
24/12/2014
5.57
 252,400 5.65 5.73 5.57 11,000 0 0.2
23/12/2014
5.65
 39,840 5.69 5.73 5.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |