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)
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
06/03/2014
6.37
 1,282,230 6.37 6.41 6.33 107,500 503,830 -6.7
05/03/2014
6.37
 709,390 6.37 6.45 6.33 6,900 0 0.1
04/03/2014
6.37
 1,303,770 6.45 6.45 6.30 155,200 50,080 1.8
03/03/2014
6.45
 1,523,820 6.63 6.63 6.41 109,070 7,670 1.7
28/02/2014
6.63
 2,137,060 6.52 6.63 6.52 1,557,980 308,000 21.8
27/02/2014
6.52
 5,154,590 6.41 6.71 6.41 741,010 1,287,890 -9.6
26/02/2014
6.41
 2,460,830 6.30 6.48 6.33 63,500 220,000 -2.7
25/02/2014
6.30
 1,149,450 6.33 6.37 6.26 35,400 19,000 0.3
24/02/2014
6.33
 531,630 6.33 6.41 6.30 600 31,000 -0.5
21/02/2014
6.33
 526,060 6.37 6.37 6.26 73,330 100 1.2
20/02/2014
6.37
 2,711,220 6.30 6.56 6.30 99,090 165,500 -1.2
19/02/2014
6.30
 1,594,050 6.33 6.37 6.26 26,000 1,000 0.4
18/02/2014
6.33
 1,753,240 6.33 6.37 6.26 29,300 330,000 -5.0
17/02/2014
6.33
 814,840 6.37 6.37 6.30 26,000 0 0.4
14/02/2014
6.37
 1,317,080 6.37 6.45 6.33 33,720 2,000 0.5
13/02/2014
6.37
 1,328,140 6.30 6.37 6.30 70,300 11,000 1.0
12/02/2014
6.30
 882,890 6.26 6.33 6.26 6,000 0 0.1
11/02/2014
6.26
 1,443,630 6.26 6.37 6.22 158,060 1,000 2.6
10/02/2014
6.26
 1,136,920 6.30 6.33 6.22 6,000 39,000 -0.5
07/02/2014
6.30
 573,240 6.33 6.37 6.26 1,590 4,000 -0.0
06/02/2014
6.33
 740,790 6.37 6.37 6.26 1,000 172,740 -2.9
27/01/2014
6.37
 421,920 6.37 6.45 6.33 150 6,000 -0.1
24/01/2014
6.37
 979,250 6.45 6.52 6.33 152,000 0 2.6
23/01/2014
6.45
 1,869,230 6.30 6.56 6.26 0 25,000 -0.4
22/01/2014
6.30
 1,524,570 6.22 6.30 6.14 417,560 18,000 6.6
21/01/2014
6.22
 439,370 6.14 6.22 6.14 104,640 12,000 1.5
20/01/2014
6.14
 680,960 6.14 6.22 6.14 56,500 10,000 0.8
17/01/2014
6.14
 2,208,550 6.03 6.26 6.03 125,000 41,120 1.4
16/01/2014
6.03
 862,350 6.11 6.11 6.03 28,050 7,000 0.3
15/01/2014
6.11
 777,170 6.11 6.11 6.07 114,300 2,280 1.8
14/01/2014
6.11
 555,810 6.11 6.14 6.07 80,000 83,990 -0.1
13/01/2014
6.11
 945,410 6.11 6.14 6.07 4,660 0 0.1
10/01/2014
6.11
 1,561,860 6.14 6.18 6.11 103,500 20,000 1.4
09/01/2014
6.14
 639,000 6.18 6.18 6.14 50,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |