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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |