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) 		-4.70 -12.14% 211,263,800 -10,686,600 -386.4
33.20
38.70
34.15
2 tháng
(2026-01-15) 		-6 -15% 597,636,300 -33,527,700 -1,277.2
33.20
40.20
34.15
3 tháng
(2025-12-16) 		-1.26 -3.58% 934,272,000 -31,634,500 -1,210.1
33.20
41.50
34.15
6 tháng
(2025-09-17) 		-1.25 -3.55% 1,474,718,000 -70,861,300 -3,208.9
33.19
41.50
34.15
12 tháng
(2025-03-21) 		5.44 19.03% 2,626,143,200 -95,736,109 -5,039.3
23.18
41.50
34.15
24 tháng
(2024-03-26) 		9.86 40.84% 4,473,480,400 -151,204,125 -6,949.4
20.68
41.50
34.15
36 tháng
(2023-04-03) 		15.62 84.96% 5,872,184,600 -202,498,208 -8,334.7
16.82
41.50
34.15
60 tháng
(2021-04-12) 		13.95 69.56% 10,138,226,700 -91,712,007 -6,395.7
12.15
41.50
34.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2014
5.85
 187,060 5.89 5.93 5.85 14,200 30,000 -0.2
29/07/2014
5.89
 169,860 5.89 5.89 5.85 2,200 5,000 -0.0
28/07/2014
5.89
 303,680 5.89 5.93 5.85 31,000 1,750 0.4
25/07/2014
5.89
 289,720 5.97 5.97 5.89 58,420 0 0.9
24/07/2014
5.97
 548,350 5.89 6.01 5.89 109,020 510 1.6
23/07/2014
5.89
 94,260 5.89 5.93 5.89 6,500 1,000 0.1
22/07/2014
5.89
 208,540 5.93 5.93 5.89 0 4,860 -0.1
21/07/2014
5.93
 348,410 5.97 6.01 5.89 160,420 0 2.4
18/07/2014
5.97
 542,890 5.89 6.01 5.89 299,600 0 4.4
17/07/2014
5.89
 213,390 5.93 5.97 5.89 0 3,000 -0.0
16/07/2014
5.93
 460,700 5.93 6.01 5.93 74,800 0 1.1
15/07/2014
5.93
 420,890 5.93 5.97 5.89 45,000 50,080 -0.1
14/07/2014
5.93
 99,620 5.89 5.93 5.89 12,510 0 0.2
11/07/2014
5.89
 255,060 5.89 5.93 5.85 25,280 4,000 0.3
10/07/2014
5.89
 464,290 5.97 5.97 5.89 123,300 79,170 0.6
09/07/2014
5.97
 351,780 5.93 5.97 5.89 125,000 0 1.8
08/07/2014
5.93
 450,930 5.93 5.97 5.89 214,810 8,000 3.0
07/07/2014
5.93
 334,300 5.93 5.97 5.89 118,000 0 1.7
04/07/2014
5.93
 476,310 5.93 5.97 5.89 185,060 1,000 2.7
03/07/2014
5.93
 445,310 5.85 5.93 5.85 152,300 34,900 1.7
02/07/2014
5.85
 306,790 5.89 5.89 5.81 7,160 2,040 0.1
01/07/2014
5.89
 253,680 5.85 5.89 5.81 47,060 5,000 0.6
30/06/2014
5.85
 324,720 5.89 5.93 5.85 5,000 19,000 -0.2
27/06/2014
5.89
 152,870 5.89 5.93 5.85 12,500 0 0.2
26/06/2014
5.89
 400,430 5.93 5.97 5.89 92,480 0 1.4
25/06/2014
5.93
 206,200 5.97 5.97 5.93 6,820 0 0.1
24/06/2014
5.97
 348,350 5.93 5.97 5.89 120,500 13,450 1.6
23/06/2014
5.93
 108,700 5.93 5.93 5.89 63,050 300 0.9
20/06/2014
5.93
 203,700 5.93 5.93 5.89 109,800 6,290 1.5
19/06/2014
5.93
 238,390 5.97 5.97 5.89 170,440 0 2.5
18/06/2014
5.97
 384,560 5.93 5.97 5.93 263,940 0 3.9
17/06/2014
5.93
 145,730 5.89 5.93 5.89 278,690 196,270 1.2
16/06/2014
5.89
 189,300 5.93 5.97 5.89 641,210 554,310 1.3
13/06/2014
5.93
 268,700 5.89 5.97 5.85 101,500 11,700 1.3
12/06/2014
5.89
 472,840 5.89 5.93 5.89 118,450 166,550 -0.7
11/06/2014
5.89
 105,820 5.85 5.89 5.85 1,000 8,600 -0.1
10/06/2014
5.85
 267,910 5.93 5.93 5.85 32,650 14,600 0.3
09/06/2014
5.93
 307,390 5.89 5.97 5.85 74,580 7,000 1.0
06/06/2014
5.89
 123,700 5.89 5.89 5.85 4,200 0 0.1
05/06/2014
5.89
 149,210 5.85 5.89 5.81 74,710 0 1.1
04/06/2014
5.85
 221,210 5.89 5.93 5.85 7,000 0 0.1
03/06/2014
5.89
 127,840 5.97 5.97 5.89 9,660 0 0.1
02/06/2014
5.97
 208,430 6.01 6.05 5.93 73,830 0 1.1
30/05/2014
6.01
 233,090 5.97 6.01 5.93 86,960 0 1.3
29/05/2014
5.97
 309,790 5.97 6.01 5.97 185,750 0 2.7
28/05/2014
5.97
 323,250 5.97 6.05 5.97 162,110 0 2.4
27/05/2014
5.97
 523,080 5.89 6.01 5.89 173,910 106,200 1.0
26/05/2014
5.89
 260,610 5.93 5.93 5.85 82,710 0 1.2
23/05/2014
5.93
 151,990 5.89 5.97 5.89 52,300 51,860 0.0
22/05/2014
5.89
 482,210 6.05 6.05 5.89 182,500 11,800 2.5
21/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2014
6.05
 575,560 5.77 6.05 5.89 14,500 0 0.2
20/05/2014
5.77
 464,210 5.77 5.81 5.73 10 74,000 -1.1
19/05/2014
5.77
 588,870 5.81 5.84 5.77 4,110 3,000 0.0
16/05/2014
5.81
 356,220 5.73 5.81 5.65 0 2,000 -0.0
15/05/2014
5.73
 580,130 5.88 5.92 5.73 223,130 102,410 1.9
14/05/2014
5.88
 657,380 5.62 5.88 5.62 220,890 0 3.4
13/05/2014
5.62
 648,740 5.62 5.65 5.58 68,900 0 1.0
12/05/2014
5.62
 877,670 5.84 5.84 5.58 10,150 171,500 -2.4
09/05/2014
5.84
 707,540 5.62 5.84 5.62 250 8,000 -0.1
08/05/2014
5.62
 1,202,350 5.92 5.92 5.54 44,100 0 0.7
07/05/2014
5.92
 252,730 5.84 5.92 5.77 146,000 0 2.3
06/05/2014
5.84
 777,820 5.84 5.88 5.73 351,260 2,000 5.4
05/05/2014
5.84
 452,070 5.96 5.99 5.84 259,020 55,280 3.2
29/04/2014
5.96
 412,680 5.96 5.99 5.92 145,000 0 2.3
28/04/2014
5.96
 146,390 5.96 5.99 5.92 12,600 0 0.2
25/04/2014
5.96
 304,020 5.99 6.03 5.96 64,620 91,160 -0.4
24/04/2014
5.99
 152,630 6.03 6.03 5.96 8,620 0 0.1
23/04/2014
6.03
 405,570 6.03 6.11 5.99 22,920 0 0.4
22/04/2014
6.03
 587,700 5.88 6.03 5.88 8,000 2,000 0.1
21/04/2014
5.88
 768,040 5.96 5.99 5.88 21,600 1,000 0.3
18/04/2014
5.96
 581,360 6.07 6.11 5.96 100 950 -0.0
17/04/2014
6.07
 547,020 6.03 6.14 6.03 134,200 76,000 0.9
16/04/2014
6.03
 1,513,510 6.11 6.11 5.96 186,600 0 3.0
15/04/2014
6.11
 915,260 6.22 6.26 6.11 18,130 0 0.3
14/04/2014
6.22
 483,100 6.26 6.30 6.22 131,180 0 2.2
11/04/2014
6.26
 651,650 6.33 6.33 6.26 49,970 0 0.8
10/04/2014
6.33
 516,120 6.30 6.33 6.26 68,000 20,160 0.8
08/04/2014
6.30
 830,580 6.30 6.33 6.30 30,000 4,000 0.4
07/04/2014
6.30
 2,084,000 6.33 6.33 6.26 79,600 3,000 1.3
04/04/2014
6.33
 308,550 6.33 6.37 6.30 23,600 0 0.4
03/04/2014
6.33
 387,770 6.26 6.37 6.26 0 0 0
02/04/2014
6.26
 1,336,010 6.26 6.33 6.22 121,000 26,030 1.6
01/04/2014
6.26
 767,310 6.37 6.37 6.26 4,000 20,000 -0.3
31/03/2014
6.37
 717,040 6.45 6.45 6.33 147,570 30,200 2.0
28/03/2014
6.45
 796,870 6.41 6.48 6.37 8,000 324,400 -5.4
27/03/2014
6.41
 1,340,050 6.45 6.45 6.33 65,800 8,000 1.0
26/03/2014
6.45
 1,870,400 6.63 6.63 6.45 500 34,440 -0.6
25/03/2014
6.63
 2,245,650 6.67 6.71 6.60 126,000 510 2.2
24/03/2014
6.67
 2,435,290 6.52 6.67 6.56 227,000 321,840 -1.7
21/03/2014
6.52
 1,469,890 6.45 6.56 6.48 108,300 336,820 -4.0
20/03/2014
6.45
 1,122,840 6.48 6.56 6.41 15,030 170,680 -2.7
19/03/2014
6.48
 1,601,500 6.33 6.52 6.37 10,000 232,600 -3.8
18/03/2014
6.33
 1,222,190 6.37 6.41 6.33 3,000 50,000 -0.8
17/03/2014
6.37
 1,207,050 6.33 6.41 6.33 193,310 3,880 3.2
14/03/2014
6.33
 919,120 6.33 6.41 6.33 300,000 4,150 5.0
13/03/2014
6.33
 806,990 6.33 6.37 6.30 52,800 38,690 0.2
12/03/2014
6.33
 1,042,030 6.41 6.41 6.33 86,900 290,000 -3.4
11/03/2014
6.41
 1,241,880 6.41 6.45 6.37 95,000 350,000 -4.3
10/03/2014
6.41
 1,135,680 6.41 6.45 6.41 0 500,000 -8.5
07/03/2014
6.41
 1,247,120 6.37 6.45 6.33 102,360 500,000 -6.7

Chính sách bảo mật | Điều khoản sử dụng |