Ngân hàng TMCP Công Thương Việt Nam (ctg)

38.40
0.15
(0.39%)
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
(2025-12-29) 		2.95 8.36% 414,214,000 -9,006,300 -385.8
35.30
41.50
38.40
2 tháng
(2025-12-01) 		4.79 14.31% 594,689,100 -431,700 53.8
33.46
41.50
38.40
3 tháng
(2025-10-30) 		4.23 12.45% 742,713,900 -8,114,800 -318.8
33.19
41.50
38.40
6 tháng
(2025-08-01) 		7.87 25.90% 1,463,565,600 -82,313,968 -4,052.5
30.38
41.50
38.40
12 tháng
(2025-02-03) 		12.12 46.38% 2,457,846,600 -83,197,344 -4,606.9
23.18
41.50
38.40
24 tháng
(2024-02-15) 		14.25 59.35% 4,334,964,600 -135,625,547 -6,342.2
20.68
41.50
38.40
36 tháng
(2023-02-13) 		20.36 113.79% 5,522,844,100 -177,625,023 -7,422.3
16.82
41.50
38.40
60 tháng
(2021-02-23) 		21.05 122.41% 10,136,340,300 -144,080,807 -8,566.4
12.15
41.50
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2013
6.45
 385,430 6.48 6.48 6.41 1,002,500 1,203,130 -3.4
19/11/2013
6.48
 313,400 6.48 6.52 6.48 1,000 104,470 -1.8
18/11/2013
6.48
 373,520 6.48 6.52 6.45 6,250 29,000 -0.4
15/11/2013
6.48
 428,120 6.45 6.52 6.45 33,600 10,000 0.4
14/11/2013
6.45
 240,560 6.45 6.48 6.41 0 10,460 -0.2
13/11/2013
6.45
 328,310 6.48 6.48 6.45 5,000 0 0.1
12/11/2013
6.48
 495,820 6.52 6.52 6.45 52,800 81,200 -0.5
11/11/2013
6.52
 698,170 6.52 6.52 6.45 6,100 28,000 -0.4
08/11/2013
6.52
 368,550 6.52 6.52 6.45 3,000 0 0.1
07/11/2013
6.52
 322,950 6.52 6.56 6.48 0 8,000 -0.1
06/11/2013
6.52
 412,070 6.52 6.56 6.48 5,000 1,000 0.1
05/11/2013
6.52
 277,730 6.56 6.56 6.48 0 0 0
04/11/2013
6.56
 432,580 6.60 6.60 6.52 7,660 0 0.1
01/11/2013
6.60
 244,880 6.56 6.63 6.56 15,960 17,600 -0.0
31/10/2013
6.56
 209,580 6.67 6.67 6.56 10 3,000 -0.1
30/10/2013
6.67
 1,079,510 6.56 6.71 6.56 779,200 2,000 13.7
29/10/2013
6.56
 287,200 6.52 6.56 6.52 104,730 0 1.8
28/10/2013
6.52
 231,680 6.60 6.60 6.52 1,300 8,800 -0.1
25/10/2013
6.60
 395,240 6.60 6.63 6.52 270,000 10,000 4.6
24/10/2013
6.60
 665,300 6.56 6.67 6.52 255,000 60,000 3.4
23/10/2013
6.56
 267,190 6.56 6.60 6.56 3,500 29,170 -0.4
22/10/2013
6.56
 270,550 6.67 6.67 6.56 51,000 6,810 0.8
21/10/2013
6.67
 930,340 6.67 6.71 6.63 397,890 39,200 6.4
18/10/2013
6.67
 261,130 6.67 6.67 6.63 14,000 0 0.2
17/10/2013
6.67
 1,146,020 6.63 6.75 6.63 147,000 100,000 0.8
16/10/2013
6.63
 1,610,260 6.52 6.71 6.48 961,110 1,000 16.9
15/10/2013
6.52
 546,740 6.52 6.56 6.48 245,100 6,000 4.1
14/10/2013
6.52
 313,530 6.52 6.56 6.48 200,970 0 3.5
11/10/2013
6.52
 524,950 6.56 6.60 6.52 250,000 11,880 4.1
10/10/2013
6.56
 573,940 6.56 6.60 6.52 200,000 15,000 3.2
09/10/2013
6.56
 584,850 6.67 6.67 6.56 150,000 0 2.6
08/10/2013
6.67
 1,218,540 6.63 6.75 6.60 183,350 52,680 2.3
07/10/2013
6.63
 1,211,440 6.37 6.63 6.37 482,990 0 8.3
04/10/2013
6.37
 501,140 6.41 6.41 6.33 154,000 13,200 2.4
03/10/2013
6.41
 589,400 6.41 6.41 6.33 163,000 61,920 1.7
02/10/2013
6.41
 479,020 6.41 6.45 6.37 6,000 3,800 0.0
01/10/2013
6.41
 1,603,090 6.26 6.48 6.30 67,900 65,000 0.1
30/09/2013
6.26
 814,480 6.11 6.37 6.14 1,500 169,890 -2.8
27/09/2013
6.11
 230,060 6.18 6.18 6.11 23,220 38,180 -0.2
26/09/2013
6.18
 147,890 6.18 6.18 6.11 2,250 0 0.0
25/09/2013
6.18
 422,120 6.07 6.18 6.07 11,000 57,280 -0.8
24/09/2013
6.07
 380,100 6.07 6.14 6.03 48,000 1,000 0.8
23/09/2013
6.07
 278,410 6.03 6.07 5.99 62,590 0 1.0
20/09/2013
6.03
 306,090 6.03 6.11 6.03 0 10,000 -0.2
19/09/2013
6.03
 286,620 5.92 6.07 5.96 0 1,000 -0.0
18/09/2013
5.92
 702,540 6.03 6.03 5.88 1,400 432,810 -6.8
17/09/2013
6.03
 450,970 6.07 6.07 5.99 50,200 141,640 -1.5
16/09/2013
6.07
 353,770 6.14 6.18 6.07 1,000 144,540 -2.3
13/09/2013
6.14
 475,590 6.18 6.22 6.14 45,600 235,320 -3.1
12/09/2013
6.18
 456,860 6.22 6.26 6.18 30,000 111,010 -1.3
11/09/2013
6.22
 389,180 6.26 6.33 6.22 20,000 120,000 -1.7
10/09/2013
6.26
 364,320 6.22 6.33 6.22 15,000 78,440 -1.1
09/09/2013
6.22
 435,470 6.30 6.37 6.22 7,050 127,000 -2.0
06/09/2013: Cổ tức tiền mặt tỉ lệ: 16%
Quyền mua cổ phiếu: 100/14 Giá: 10 (Volume + 14%, Ratio=0.14)
06/09/2013
6.30
 1,151,800 6.38 6.48 6.30 0 541,400 -9.2
05/09/2013
6.38
 585,110 6.35 6.41 6.35 38,970 132,920 -1.8
04/09/2013
6.35
 515,960 6.32 6.38 6.28 31,710 153,000 -2.3
03/09/2013
6.32
 692,370 6.38 6.45 6.32 38,200 310,000 -5.3
30/08/2013
6.38
 864,080 6.35 6.38 6.28 190 361,900 -7.0
29/08/2013
6.35
 1,829,100 6.19 6.48 6.32 0 1,021,340 -19.9
28/08/2013
6.19
 636,480 6.28 6.28 6.12 45,000 488,900 -8.4

Chính sách bảo mật | Điều khoản sử dụng |