Ngân hàng TMCP Công Thương Việt Nam (ctg)

51.50
-0.50
(-0.96%)
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
(2025-11-05) 		0.70 1.36% 163,234,800 -1,468,100 -58.3
48
52
51.50
2 tháng
(2025-10-06) 		0.02 0.04% 402,370,800 -30,257,000 -1,548.1
48
55.55
51.50
3 tháng
(2025-09-08) 		2.90 5.90% 577,180,200 -41,869,700 -2,129.5
48
55.55
51.50
6 tháng
(2025-06-09) 		14.31 37.95% 1,234,465,300 -72,814,882 -3,635.8
37.55
55.55
51.50
12 tháng
(2024-12-10) 		15.94 44.21% 2,098,332,000 -94,052,007 -5,027.2
33.53
55.55
51.50
24 tháng
(2023-12-18) 		26.16 101.23% 4,061,453,200 -113,371,542 -5,621.1
25.84
55.55
51.50
36 tháng
(2022-12-21) 		27.59 113.01% 5,076,735,700 -156,809,648 -6,809.3
23.13
55.55
51.50
60 tháng
(2020-12-31) 		28.80 124.18% 9,911,230,360 -158,972,897 -9,151.7
17.58
55.55
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
8.61
 146,390 8.61 8.67 8.56 12,600 0 0.2
25/04/2014
8.61
 304,020 8.67 8.72 8.61 64,620 91,160 -0.4
24/04/2014
8.67
 152,630 8.72 8.72 8.61 8,620 0 0.1
23/04/2014
8.72
 405,570 8.72 8.83 8.67 22,920 0 0.4
22/04/2014
8.72
 587,700 8.51 8.72 8.51 8,000 2,000 0.1
21/04/2014
8.51
 768,040 8.61 8.67 8.51 21,600 1,000 0.3
18/04/2014
8.61
 581,360 8.78 8.83 8.61 100 950 -0.0
17/04/2014
8.78
 547,020 8.72 8.89 8.72 134,200 76,000 0.9
16/04/2014
8.72
 1,513,510 8.83 8.83 8.61 186,600 0 3.0
15/04/2014
8.83
 915,260 9.00 9.05 8.83 18,130 0 0.3
14/04/2014
9.00
 483,100 9.05 9.11 9.00 131,180 0 2.2
11/04/2014
9.05
 651,650 9.16 9.16 9.05 49,970 0 0.8
10/04/2014
9.16
 516,120 9.11 9.16 9.05 68,000 20,160 0.8
08/04/2014
9.11
 830,580 9.11 9.16 9.11 30,000 4,000 0.4
07/04/2014
9.11
 2,084,000 9.16 9.16 9.05 79,600 3,000 1.3
04/04/2014
9.16
 308,550 9.16 9.21 9.11 23,600 0 0.4
03/04/2014
9.16
 387,770 9.05 9.21 9.05 0 0 0
02/04/2014
9.05
 1,336,010 9.05 9.16 9.00 121,000 26,030 1.6
01/04/2014
9.05
 767,310 9.21 9.21 9.05 4,000 20,000 -0.3
31/03/2014
9.21
 717,040 9.32 9.32 9.16 147,570 30,200 2.0
28/03/2014
9.32
 796,870 9.27 9.38 9.21 8,000 324,400 -5.4
27/03/2014
9.27
 1,340,050 9.32 9.32 9.16 65,800 8,000 1.0
26/03/2014
9.32
 1,870,400 9.60 9.60 9.32 500 34,440 -0.6
25/03/2014
9.60
 2,245,650 9.65 9.71 9.54 126,000 510 2.2
24/03/2014
9.65
 2,435,290 9.43 9.65 9.49 227,000 321,840 -1.7
21/03/2014
9.43
 1,469,890 9.32 9.49 9.38 108,300 336,820 -4.0
20/03/2014
9.32
 1,122,840 9.38 9.49 9.27 15,030 170,680 -2.7
19/03/2014
9.38
 1,601,500 9.16 9.43 9.21 10,000 232,600 -3.8
18/03/2014
9.16
 1,222,190 9.21 9.27 9.16 3,000 50,000 -0.8
17/03/2014
9.21
 1,207,050 9.16 9.27 9.16 193,310 3,880 3.2
14/03/2014
9.16
 919,120 9.16 9.27 9.16 300,000 4,150 5.0
13/03/2014
9.16
 806,990 9.16 9.21 9.11 52,800 38,690 0.2
12/03/2014
9.16
 1,042,030 9.27 9.27 9.16 86,900 290,000 -3.4
11/03/2014
9.27
 1,241,880 9.27 9.32 9.21 95,000 350,000 -4.3
10/03/2014
9.27
 1,135,680 9.27 9.32 9.27 0 500,000 -8.5
07/03/2014
9.27
 1,247,120 9.21 9.32 9.16 102,360 500,000 -6.7
06/03/2014
9.21
 1,282,230 9.21 9.27 9.16 107,500 503,830 -6.7
05/03/2014
9.21
 709,390 9.21 9.32 9.16 6,900 0 0.1
04/03/2014
9.21
 1,303,770 9.32 9.32 9.11 155,200 50,080 1.8
03/03/2014
9.32
 1,523,820 9.60 9.60 9.27 109,070 7,670 1.7
28/02/2014
9.60
 2,137,060 9.43 9.60 9.43 1,557,980 308,000 21.8
27/02/2014
9.43
 5,154,590 9.27 9.71 9.27 741,010 1,287,890 -9.6
26/02/2014
9.27
 2,460,830 9.11 9.38 9.16 63,500 220,000 -2.7
25/02/2014
9.11
 1,149,450 9.16 9.21 9.05 35,400 19,000 0.3
24/02/2014
9.16
 531,630 9.16 9.27 9.11 600 31,000 -0.5
21/02/2014
9.16
 526,060 9.21 9.21 9.05 73,330 100 1.2
20/02/2014
9.21
 2,711,220 9.11 9.49 9.11 99,090 165,500 -1.2
19/02/2014
9.11
 1,594,050 9.16 9.21 9.05 26,000 1,000 0.4
18/02/2014
9.16
 1,753,240 9.16 9.21 9.05 29,300 330,000 -5.0
17/02/2014
9.16
 814,840 9.21 9.21 9.11 26,000 0 0.4
14/02/2014
9.21
 1,317,080 9.21 9.32 9.16 33,720 2,000 0.5
13/02/2014
9.21
 1,328,140 9.11 9.21 9.11 70,300 11,000 1.0
12/02/2014
9.11
 882,890 9.05 9.16 9.05 6,000 0 0.1
11/02/2014
9.05
 1,443,630 9.05 9.21 9.00 158,060 1,000 2.6
10/02/2014
9.05
 1,136,920 9.11 9.16 9.00 6,000 39,000 -0.5
07/02/2014
9.11
 573,240 9.16 9.21 9.05 1,590 4,000 -0.0
06/02/2014
9.16
 740,790 9.21 9.21 9.05 1,000 172,740 -2.9
27/01/2014
9.21
 421,920 9.21 9.32 9.16 150 6,000 -0.1
24/01/2014
9.21
 979,250 9.32 9.43 9.16 152,000 0 2.6
23/01/2014
9.32
 1,869,230 9.11 9.49 9.05 0 25,000 -0.4
22/01/2014
9.11
 1,524,570 9.00 9.11 8.89 417,560 18,000 6.6
21/01/2014
9.00
 439,370 8.89 9.00 8.89 104,640 12,000 1.5
20/01/2014
8.89
 680,960 8.89 9.00 8.89 56,500 10,000 0.8
17/01/2014
8.89
 2,208,550 8.72 9.05 8.72 125,000 41,120 1.4
16/01/2014
8.72
 862,350 8.83 8.83 8.72 28,050 7,000 0.3
15/01/2014
8.83
 777,170 8.83 8.83 8.78 114,300 2,280 1.8
14/01/2014
8.83
 555,810 8.83 8.89 8.78 80,000 83,990 -0.1
13/01/2014
8.83
 945,410 8.83 8.89 8.78 4,660 0 0.1
10/01/2014
8.83
 1,561,860 8.89 8.94 8.83 103,500 20,000 1.4
09/01/2014
8.89
 639,000 8.94 8.94 8.89 50,000 0 0.8
08/01/2014
8.94
 861,290 9.00 9.05 8.89 31,100 4,000 0.4
07/01/2014
9.00
 1,544,480 8.83 9.21 9.00 5,000 13,710 -0.1
06/01/2014
8.83
 323,570 8.89 8.94 8.83 1,000 0 0.0
03/01/2014
8.89
 405,640 8.94 8.94 8.78 400 0 0.0
02/01/2014
8.94
 156,420 8.83 9.00 8.89 0 5,000 -0.1
31/12/2013
8.83
 375,050 8.72 8.89 8.67 500 0 0.0
30/12/2013
8.72
 695,450 8.89 8.89 8.72 4,570 198,570 -3.1
27/12/2013
8.89
 334,940 9.00 9.00 8.89 15,290 700 0.2
26/12/2013
9.00
 267,420 9.00 9.05 8.94 8,600 4,200 0.1
25/12/2013
9.00
 212,740 9.05 9.05 8.94 2,350 0 0.0
24/12/2013
9.05
 768,970 9.11 9.11 9.00 2,700 0 0.0
23/12/2013
9.11
 173,680 9.11 9.16 9.11 10,500 0 0.2
20/12/2013
9.11
 260,420 9.11 9.16 9.05 17,490 1,936,550 -30.9
19/12/2013
9.11
 572,270 9.11 9.21 9.05 41,480 20,810 0.3
18/12/2013
9.11
 358,020 9.16 9.16 9.05 18,000 0 0.3
17/12/2013
9.16
 894,590 9.21 9.21 9.05 56,560 687,470 -10.6
16/12/2013
9.21
 191,020 9.21 9.27 9.16 0 0 0
13/12/2013
9.21
 332,290 9.21 9.27 9.16 10,000 2,018,900 -32.6
12/12/2013
9.21
 466,380 9.21 9.21 9.16 0 30,500 -0.5
11/12/2013
9.21
 596,550 9.32 9.32 9.21 196,450 3,000 3.3
10/12/2013
9.32
 332,260 9.32 9.32 9.27 3,000 73,120 -1.2
09/12/2013
9.32
 272,670 9.38 9.38 9.32 22,200 0 0.4
06/12/2013
9.38
 1,092,140 9.32 9.38 9.27 265,620 9,000 4.4
05/12/2013
9.32
 575,030 9.38 9.38 9.27 189,000 59,180 2.2
04/12/2013
9.38
 776,500 9.32 9.38 9.32 250,200 0 4.3
03/12/2013
9.32
 909,460 9.43 9.43 9.27 3,000 55,000 -0.9
02/12/2013
9.43
 251,300 9.38 9.43 9.38 116,000 0 2.0
29/11/2013
9.38
 373,380 9.38 9.43 9.38 180,980 62,430 2.0
28/11/2013
9.38
 471,800 9.38 9.49 9.32 167,820 8,130 2.8
27/11/2013
9.38
 579,030 9.38 9.43 9.32 335,300 109,000 3.9

Chính sách bảo mật | Điều khoản sử dụng |