Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.95
0.15
(0.43%)
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
(2026-03-31) 		0.35 1.01% 155,418,900 -2,546,382 154.7
33.70
35.50
34.95
2 tháng
(2026-03-02) 		-1.90 -5.16% 408,111,000 -2,111,082 153.8
32.50
36.85
34.95
3 tháng
(2026-01-30) 		-3.80 -9.81% 648,453,800 -15,831,682 -370.8
32.50
39.70
34.95
6 tháng
(2025-11-03) 		1.42 4.23% 1,402,804,300 -23,580,682 -637.9
32.50
41.50
34.95
12 tháng
(2025-05-05) 		9.33 36.44% 2,631,429,800 -83,214,843 -4,349.3
25.51
41.50
34.95
24 tháng
(2024-05-10) 		12.42 55.13% 4,452,119,400 -136,230,607 -6,199.4
20.68
41.50
34.95
36 tháng
(2023-05-16) 		17.80 103.73% 6,051,539,000 -177,779,930 -7,374.3
16.82
41.50
34.95
60 tháng
(2021-05-26) 		11.04 46.20% 9,859,813,500 -44,966,430 -4,123.2
12.15
41.50
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/01/2014
6.18
 861,290 6.22 6.26 6.14 31,100 4,000 0.4
07/01/2014
6.22
 1,544,480 6.11 6.37 6.22 5,000 13,710 -0.1
06/01/2014
6.11
 323,570 6.14 6.18 6.11 1,000 0 0.0
03/01/2014
6.14
 405,640 6.18 6.18 6.07 400 0 0.0
02/01/2014
6.18
 156,420 6.11 6.22 6.14 0 5,000 -0.1
31/12/2013
6.11
 375,050 6.03 6.14 5.99 500 0 0.0
30/12/2013
6.03
 695,450 6.14 6.14 6.03 4,570 198,570 -3.1
27/12/2013
6.14
 334,940 6.22 6.22 6.14 15,290 700 0.2
26/12/2013
6.22
 267,420 6.22 6.26 6.18 8,600 4,200 0.1
25/12/2013
6.22
 212,740 6.26 6.26 6.18 2,350 0 0.0
24/12/2013
6.26
 768,970 6.30 6.30 6.22 2,700 0 0.0
23/12/2013
6.30
 173,680 6.30 6.33 6.30 10,500 0 0.2
20/12/2013
6.30
 260,420 6.30 6.33 6.26 17,490 1,936,550 -30.9
19/12/2013
6.30
 572,270 6.30 6.37 6.26 41,480 20,810 0.3
18/12/2013
6.30
 358,020 6.33 6.33 6.26 18,000 0 0.3
17/12/2013
6.33
 894,590 6.37 6.37 6.26 56,560 687,470 -10.6
16/12/2013
6.37
 191,020 6.37 6.41 6.33 0 0 0
13/12/2013
6.37
 332,290 6.37 6.41 6.33 10,000 2,018,900 -32.6
12/12/2013
6.37
 466,380 6.37 6.37 6.33 0 30,500 -0.5
11/12/2013
6.37
 596,550 6.45 6.45 6.37 196,450 3,000 3.3
10/12/2013
6.45
 332,260 6.45 6.45 6.41 3,000 73,120 -1.2
09/12/2013
6.45
 272,670 6.48 6.48 6.45 22,200 0 0.4
06/12/2013
6.48
 1,092,140 6.45 6.48 6.41 265,620 9,000 4.4
05/12/2013
6.45
 575,030 6.48 6.48 6.41 189,000 59,180 2.2
04/12/2013
6.48
 776,500 6.45 6.48 6.45 250,200 0 4.3
03/12/2013
6.45
 909,460 6.52 6.52 6.41 3,000 55,000 -0.9
02/12/2013
6.52
 251,300 6.48 6.52 6.48 116,000 0 2.0
29/11/2013
6.48
 373,380 6.48 6.52 6.48 180,980 62,430 2.0
28/11/2013
6.48
 471,800 6.48 6.56 6.45 167,820 8,130 2.8
27/11/2013
6.48
 579,030 6.48 6.52 6.45 335,300 109,000 3.9
26/11/2013
6.48
 1,100,920 6.45 6.48 6.41 646,140 489,030 2.7
25/11/2013
6.45
 225,870 6.45 6.48 6.45 74,740 20,000 0.9
22/11/2013
6.45
 302,800 6.45 6.48 6.45 102,000 0 1.7
21/11/2013
6.45
 987,420 6.45 6.52 6.45 201,200 209,240 -0.1

Chính sách bảo mật | Điều khoản sử dụng |