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)
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
22/12/2014
5.69
 112,650 5.61 5.73 5.57 66,550 10,000 0.8
19/12/2014
5.61
 165,770 5.61 5.65 5.57 85,230 15,000 1.0
18/12/2014
5.61
 59,140 5.57 5.65 5.57 0 3,910 -0.1
17/12/2014
5.57
 584,830 5.65 5.69 5.53 300 2,500 -0.0
16/12/2014
5.65
 192,150 5.73 5.73 5.65 3,000 0 0.0
15/12/2014
5.73
 30,400 5.77 5.77 5.73 0 1,550 -0.0
12/12/2014
5.77
 73,430 5.73 5.77 5.73 13,880 10,040 0.1
11/12/2014
5.73
 188,440 5.73 5.77 5.73 96,810 118,600 -0.3
10/12/2014
5.73
 410,030 5.73 5.77 5.69 208,170 28,510 2.6
09/12/2014
5.73
 322,960 5.81 5.81 5.73 300,000 134,000 2.4
08/12/2014
5.81
 209,000 5.85 5.85 5.73 104,500 123,300 -0.3
05/12/2014
5.85
 512,610 5.85 5.97 5.85 286,000 98,440 2.7
04/12/2014
5.85
 490,330 5.65 5.85 5.65 150,000 5,140 2.1
03/12/2014
5.65
 519,090 5.65 5.73 5.61 2,000 318,250 -4.4
02/12/2014
5.65
 228,410 5.65 5.69 5.65 1,000 126,500 -1.8
01/12/2014
5.65
 229,340 5.65 5.73 5.65 10,350 193,440 -2.6
28/11/2014
5.65
 222,420 5.69 5.73 5.65 49,100 145,000 -1.3
27/11/2014
5.69
 155,020 5.69 5.73 5.65 6,010 112,950 -1.5
26/11/2014
5.69
 87,890 5.69 5.73 5.69 37,160 30,630 0.1
25/11/2014
5.69
 163,850 5.69 5.77 5.69 310 116,050 -1.6
24/11/2014
5.69
 75,010 5.77 5.77 5.69 34,290 14,930 0.3
21/11/2014
5.77
 89,270 5.73 5.81 5.69 58,580 2,000 0.8
20/11/2014
5.73
 131,480 5.69 5.77 5.69 1,000 0 0.0
19/11/2014
5.69
 71,930 5.73 5.77 5.69 4,000 8,000 -0.1
18/11/2014
5.73
 198,890 5.77 5.85 5.73 27,900 60,000 -0.5
17/11/2014
5.77
 105,000 5.77 5.81 5.73 0 9,000 -0.1
14/11/2014
5.77
 143,790 5.81 5.81 5.77 1,660 123,000 -1.7
13/11/2014
5.81
 37,910 5.81 5.85 5.81 100 0 0.0
12/11/2014
5.81
 47,750 5.77 5.85 5.77 640 0 0.0
11/11/2014
5.77
 119,340 5.81 5.85 5.77 15,000 26,800 -0.2
10/11/2014
5.81
 325,200 5.89 5.93 5.81 170,500 209,150 -0.6
07/11/2014
5.89
 75,820 5.89 5.93 5.85 35,200 31,000 0.1
06/11/2014
5.89
 103,530 5.89 5.93 5.85 48,580 22,800 0.4
05/11/2014
5.89
 191,740 5.89 5.93 5.85 124,830 51,350 1.1
04/11/2014
5.89
 237,890 5.89 5.93 5.85 203,070 20,000 2.7

Chính sách bảo mật | Điều khoản sử dụng |