Ngân hàng TMCP Công Thương Việt Nam (ctg)

31.40
0.55
(1.78%)
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
(2026-08-18) 		-0.70 -2.22% 187,141,300 -4,838,400 -115.3
29.85
40.75
31.40
2 tháng
(2026-07-20) 		0.52 1.70% 375,742,500 14,490,400 498.6
28.75
40.75
31.40
3 tháng
(2026-06-19) 		-2.39 -7.19% 531,543,300 -10,051,900 -310.9
28.75
40.75
31.40
6 tháng
(2026-03-23) 		-1.16 -3.62% 1,047,468,000 -42,581,400 -1,454.8
28.75
40.75
31.40
12 tháng
(2025-09-22) 		-2.45 -7.36% 2,620,619,800 -102,795,800 -4,350.7
28.75
40.87
31.40
24 tháng
(2024-09-27) 		5.86 23.44% 4,667,629,100 -90,651,930 -5,010.4
20.16
40.87
31.40
36 tháng
(2023-10-03) 		13.26 75.38% 6,586,181,900 -111,840,817 -5,644.0
16.56
40.87
31.40
60 tháng
(2021-10-13) 		12.74 70.31% 9,617,941,200 28,215,894 -1,625.5
11.97
40.87
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2015
8.50
 5,622,950 8.09 8.55 8.05 266,050 430,800 -3.6
07/09/2015
8.09
 1,195,190 8.05 8.21 8.05 338,840 9,000 6.4
04/09/2015
8.05
 1,022,830 8.00 8.13 8.00 325,000 0 6.3
03/09/2015
8.00
 2,262,090 7.96 8.05 7.88 510,000 740,980 -4.4
01/09/2015
7.96
 1,983,550 8.05 8.13 7.92 300,030 259,020 0.8
31/08/2015
8.05
 2,893,780 8.30 8.34 8.05 433,360 937,580 -9.8
28/08/2015
8.30
 2,698,450 8.09 8.34 8.13 482,090 0 9.5
27/08/2015
8.09
 3,333,470 7.80 8.34 7.80 263,000 35,230 4.4
26/08/2015
7.80
 2,015,290 7.46 7.80 7.42 197,390 74,050 2.3
25/08/2015
7.46
 2,225,480 7.30 7.50 7.17 271,050 201,710 1.3
24/08/2015
7.30
 4,033,750 7.84 7.84 7.30 619,380 118,000 9.0
21/08/2015
7.84
 4,507,110 8.05 8.05 7.50 366,000 1,968,720 -29.4
20/08/2015
8.05
 1,576,460 8.25 8.30 8.05 420,010 710,600 -5.7
19/08/2015
8.25
 1,156,260 8.34 8.50 8.13 277,130 156,500 2.4
18/08/2015
8.34
 2,154,410 8.05 8.34 8.00 630,110 338,200 5.8
17/08/2015
8.05
 3,234,770 8.63 8.67 8.05 481,000 414,800 1.2
14/08/2015
8.63
 1,259,280 8.80 8.84 8.55 38,790 47,000 -0.2
13/08/2015
8.80
 2,008,760 9.05 9.05 8.71 144,000 417,750 -5.8
12/08/2015
9.05
 1,848,380 9.17 9.17 8.96 122,930 0 2.7
11/08/2015
9.17
 2,263,780 9.13 9.42 9.09 411,100 100,020 6.9
10/08/2015
9.13
 1,107,160 8.96 9.17 8.96 3,080 27,780 -0.5
07/08/2015
8.96
 1,793,590 9.00 9.05 8.88 81,000 50,000 0.7
06/08/2015
9.00
 1,634,990 9.21 9.30 8.96 76,100 0 1.7
05/08/2015
9.21
 1,402,730 9.09 9.30 9.13 331,020 31,000 6.6
04/08/2015
9.09
 1,873,320 9.21 9.30 9.09 100,000 1,450 2.2
03/08/2015
9.21
 3,681,980 9.38 9.38 9.09 168,210 14,790 3.4
31/07/2015
9.38
 2,175,520 9.51 9.63 9.38 57,000 25,800 0.7
30/07/2015
9.51
 2,077,440 9.38 9.55 9.30 165,400 44,960 2.7
29/07/2015
9.38
 3,538,220 9.59 9.67 9.38 242,840 279,240 -0.8
28/07/2015
9.59
 4,370,370 9.59 9.76 9.59 722,300 36,210 15.9
27/07/2015
9.59
 2,852,930 9.46 9.71 9.42 372,930 78,790 6.8
24/07/2015
9.46
 2,210,800 9.51 9.55 9.38 56,000 10,480 1.0
23/07/2015
9.51
 5,116,250 9.59 9.80 9.51 315,450 372,670 -1.3
22/07/2015
9.59
 3,956,220 9.25 9.59 9.17 972,050 202,930 17.4
21/07/2015
9.25
 4,134,150 9.25 9.46 9.17 446,800 99,000 7.8
20/07/2015
9.25
 3,056,220 9.09 9.30 8.88 618,510 260 13.5
17/07/2015
9.09
 2,211,460 9.00 9.25 9.00 596,900 76,950 11.4
16/07/2015
9.00
 5,208,580 9.17 9.17 8.88 545,000 2,757,790 -47.7
15/07/2015
9.17
 8,953,790 9.46 9.59 9.17 408,140 3,892,220 -78.6
14/07/2015
9.46
 3,737,550 9.59 9.67 9.25 47,100 23,000 0.6
13/07/2015
9.59
 3,761,920 9.30 9.71 9.21 531,200 330,300 4.5
10/07/2015
9.30
 5,603,650 8.75 9.30 8.84 388,200 7,800 8.3
09/07/2015
8.75
 2,720,190 8.84 8.88 8.59 1,109,018 1,159,878 -1.0
08/07/2015
8.84
 5,140,610 8.67 9.05 8.50 192,540 505,330 -6.6
07/07/2015
8.67
 5,002,440 8.46 8.96 8.30 376,850 262,600 2.2
06/07/2015
8.46
 3,852,320 8.38 8.55 8.34 852,260 135,500 14.5
03/07/2015
8.38
 4,068,250 8.25 8.71 8.34 135,000 130,500 0.1
02/07/2015
8.25
 4,173,150 7.84 8.34 7.75 160,000 1,247,270 -20.7
01/07/2015
7.84
 3,646,570 8.00 8.00 7.71 276,190 1,048,020 -14.6
30/06/2015
8.00
 1,842,780 8.09 8.17 7.96 255,700 54,060 3.9
29/06/2015
8.09
 2,102,880 8.00 8.09 7.84 236,960 13,000 4.3
26/06/2015
8.00
 3,404,590 8.30 8.34 8.00 260,360 367,110 -2.2
25/06/2015
8.30
 3,857,340 8.46 8.46 8.30 481,220 2,028,550 -31.0
24/06/2015
8.46
 3,586,680 8.59 8.59 8.42 751,020 1,527,860 -15.8
23/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
23/06/2015
8.59
 3,156,940 8.42 8.67 8.50 607,960 425,880 3.8
22/06/2015
8.42
 2,318,820 8.26 8.46 8.30 200,220 0 4.2
19/06/2015
8.26
 2,629,920 8.22 8.42 8.22 285,660 182,160 2.2
18/06/2015
8.22
 1,667,290 8.26 8.30 8.10 228,300 56,580 3.6
17/06/2015
8.26
 1,595,450 8.18 8.30 8.06 299,000 0 6.2
16/06/2015
8.18
 2,937,050 8.26 8.46 8.18 465,510 70,600 8.3
15/06/2015
8.26
 4,816,390 7.79 8.26 7.83 253,200 0 5.1
12/06/2015
7.79
 1,950,860 7.67 7.87 7.71 0 31,170 -0.6
11/06/2015
7.67
 1,632,620 7.71 7.83 7.63 232,200 260,280 -0.5
10/06/2015
7.71
 2,395,630 7.79 7.83 7.55 0 700,000 -13.5
09/06/2015
7.79
 2,453,280 7.90 8.02 7.71 0 0 0
08/06/2015
7.90
 3,490,520 7.79 8.10 7.87 132,010 238,060 -2.1
05/06/2015
7.79
 1,983,710 7.43 7.87 7.43 0 0 0
04/06/2015
7.43
 3,134,610 7.47 7.59 7.35 4,010 539,000 -10.1
03/06/2015
7.47
 2,400,730 7.59 7.71 7.47 308,580 1,096,960 -15.0
02/06/2015
7.59
 3,005,220 7.83 7.94 7.59 115,000 46,400 1.3
01/06/2015
7.83
 2,563,900 7.75 8.02 7.71 100,050 156,210 -1.1
29/05/2015
7.75
 2,915,260 7.83 7.94 7.71 1,188,670 671,280 10.1
28/05/2015
7.83
 2,942,590 7.51 8.02 7.43 63,060 28,690 0.7
27/05/2015
7.51
 2,088,700 7.47 7.59 7.39 49,810 56,000 -0.1
26/05/2015
7.47
 2,748,290 7.31 7.51 7.27 221,970 89,590 2.5
25/05/2015
7.31
 1,249,000 7.19 7.31 7.19 126,930 0 2.3
22/05/2015
7.19
 1,733,660 7.07 7.23 7.03 106,500 10,000 1.7
21/05/2015
7.07
 1,532,780 6.99 7.15 6.95 0 5,000 -0.1
20/05/2015
6.99
 1,165,710 6.87 7.15 6.83 151,660 5,000 2.6
19/05/2015
6.87
 553,960 6.71 6.87 6.75 1,690 160 0.0
18/05/2015
6.71
 1,826,210 6.91 6.95 6.71 451,360 165,000 5.0
15/05/2015
6.91
 310,460 7.11 7.11 6.91 30,300 0 0.5
14/05/2015
7.11
 884,200 6.95 7.11 6.91 369,100 210 6.5
13/05/2015
6.95
 974,300 7.03 7.03 6.83 499,630 106,830 6.9
12/05/2015
7.03
 1,294,400 7.11 7.11 6.91 639,900 230,640 7.2
11/05/2015
7.11
 531,620 7.23 7.23 7.11 70,980 5,700 1.2
08/05/2015
7.23
 1,917,700 7.11 7.23 7.03 889,530 6,060 15.9
07/05/2015
7.11
 812,500 6.99 7.15 6.91 364,960 40,420 5.8
06/05/2015
6.99
 1,862,860 7.03 7.11 6.95 1,573,940 174,450 24.9
05/05/2015
7.03
 2,319,480 6.75 7.07 6.71 1,792,050 263,070 26.7
04/05/2015
6.75
 2,061,730 7.15 7.15 6.75 1,049,460 424,800 10.9
27/04/2015
7.15
 2,147,400 7.03 7.23 7.03 1,013,640 9,000 18.0
24/04/2015
7.03
 1,127,530 7.03 7.11 6.99 716,070 289,420 7.6
23/04/2015
7.03
 1,926,830 6.99 7.07 6.91 1,253,200 9,000 21.8
22/04/2015
6.99
 3,611,600 7.15 7.15 6.91 661,920 0 11.7
21/04/2015
7.15
 2,514,940 7.19 7.31 7.15 1,199,000 2,000 21.8
20/04/2015
7.19
 1,836,360 7.23 7.23 7.11 1,110,740 2,500 20.1
17/04/2015
7.23
 2,598,370 7.31 7.35 7.23 940,030 234,050 12.9
16/04/2015
7.31
 3,375,990 7.19 7.31 7.15 621,320 554,150 1.1
15/04/2015
7.19
 2,260,390 7.11 7.23 7.03 465,850 0 8.3

Chính sách bảo mật | Điều khoản sử dụng |