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)
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
27/08/2013
6.28
 396,000 6.19 6.32 6.19 10 128,680 -2.5
26/08/2013
6.19
 428,470 6.22 6.25 6.15 1,000 331,970 -6.3
23/08/2013
6.22
 691,490 6.22 6.28 6.19 215,700 305,400 -1.7
22/08/2013
6.22
 382,960 6.28 6.32 6.22 14,900 212,000 -3.8
21/08/2013
6.28
 276,770 6.32 6.32 6.28 33,100 76,460 -0.8
20/08/2013
6.32
 396,750 6.38 6.38 6.32 0 177,410 -3.4
19/08/2013
6.38
 265,510 6.35 6.41 6.35 3,100 91,600 -1.7
16/08/2013
6.35
 358,260 6.35 6.38 6.32 7,400 276,360 -5.2
15/08/2013
6.35
 577,360 6.25 6.41 6.32 12,000 204,450 -3.7
14/08/2013
6.25
 389,760 6.22 6.25 6.22 100 205,209 -3.9
13/08/2013
6.22
 596,500 6.22 6.25 6.22 102,000 390,770 -5.5
12/08/2013
6.22
 217,870 6.25 6.28 6.22 5,000 97,330 -1.8
09/08/2013
6.25
 114,210 6.25 6.28 6.22 0 67,010 -1.3
08/08/2013
6.25
 219,910 6.25 6.28 6.25 0 125,040 -2.4
07/08/2013
6.25
 135,890 6.28 6.28 6.25 140 91,960 -1.8
06/08/2013
6.28
 207,710 6.28 6.28 6.25 26,000 128,500 -2.0
05/08/2013
6.28
 135,220 6.32 6.32 6.28 0 40,000 -0.8
02/08/2013
6.32
 60,970 6.32 6.38 6.32 100 9,000 -0.2
01/08/2013
6.32
 50,980 6.28 6.35 6.25 0 300 -0.0
31/07/2013
6.28
 158,790 6.32 6.32 6.28 0 38,600 -0.7
30/07/2013
6.32
 202,530 6.28 6.35 6.28 22,500 14,000 0.2
29/07/2013
6.28
 323,740 6.38 6.38 6.28 1,000 41,300 -0.8
26/07/2013
6.38
 279,050 6.38 6.41 6.32 20,600 63,000 -0.8
25/07/2013
6.38
 241,440 6.38 6.45 6.38 100 66,000 -1.3
24/07/2013
6.38
 498,330 6.51 6.51 6.38 32,600 104,180 -1.4
23/07/2013
6.51
 394,020 6.41 6.51 6.41 256,900 1,290 5.1
22/07/2013
6.41
 169,320 6.48 6.55 6.41 40,220 0 0.8
19/07/2013
6.48
 327,670 6.45 6.58 6.45 71,000 70,880 0.0
18/07/2013
6.45
 345,750 6.55 6.55 6.45 1,000 2,000 -0.0
17/07/2013
6.55
 218,120 6.51 6.55 6.48 10,000 3,000 0.1
16/07/2013
6.51
 345,610 6.55 6.61 6.51 400 30,000 -0.6
15/07/2013
6.55
 578,440 6.48 6.68 6.55 2,000 32,500 -0.6
12/07/2013
6.48
 165,520 6.38 6.48 6.41 0 1,000 -0.0
11/07/2013
6.38
 95,050 6.41 6.41 6.38 0 4,000 -0.1
10/07/2013
6.41
 123,670 6.45 6.48 6.41 0 0 0
09/07/2013
6.45
 203,500 6.41 6.48 6.38 1,600 7,000 -0.1
08/07/2013
6.41
 197,290 6.38 6.45 6.38 0 0 0
05/07/2013
6.38
 290,270 6.38 6.45 6.38 20,200 75,000 -1.1
04/07/2013
6.38
 264,250 6.41 6.48 6.38 0 5,000 -0.1
03/07/2013
6.41
 169,360 6.38 6.48 6.41 32,000 0 0.6
02/07/2013
6.38
 385,640 6.38 6.45 6.38 40 96,480 -1.9
01/07/2013
6.38
 265,280 6.55 6.55 6.38 2,550 76,000 -1.4
28/06/2013
6.55
 3,422,360 6.58 6.68 6.51 8,000 100,000 -1.8
27/06/2013
6.58
 3,602,320 6.41 6.68 6.45 7,100 252,500 -4.9
26/06/2013
6.41
 2,026,210 6.25 6.51 6.25 10,000 232,280 -4.3
25/06/2013
6.25
 2,185,700 6.41 6.41 6.15 79,000 781,790 -13.5
24/06/2013
6.41
 1,769,760 6.38 6.55 6.35 70,000 102,000 -0.6
21/06/2013
6.38
 831,160 6.35 6.38 6.28 3,500 10,000 -0.1
20/06/2013
6.35
 1,246,830 6.41 6.45 6.32 0 283,000 -5.5
19/06/2013
6.41
 1,449,960 6.19 6.48 6.22 12,000 0 0.2
18/06/2013
6.19
 616,920 6.19 6.22 6.12 100 3,500 -0.1
17/06/2013
6.19
 1,217,160 6.32 6.32 6.19 42,610 0 0.8
14/06/2013
6.32
 1,194,500 6.32 6.41 6.28 74,430 0 1.4
13/06/2013
6.32
 883,280 6.38 6.41 6.28 111,000 15,000 1.9
12/06/2013
6.38
 920,610 6.38 6.48 6.32 208,000 0 4.1
11/06/2013
6.38
 1,852,170 6.55 6.55 6.38 45,000 22,500 0.4
10/06/2013
6.55
 1,680,130 6.84 6.87 6.55 80,300 0 1.7
07/06/2013
6.84
 4,224,740 6.45 6.87 6.58 1,008,880 5,400 20.8
06/06/2013
6.45
 4,857,410 6.05 6.45 6.12 1,041,060 13,500 19.8
05/06/2013
6.05
 1,121,260 6.09 6.09 5.99 136,500 295,000 -2.9
04/06/2013
6.09
 949,760 6.15 6.19 6.09 0 366,450 -6.9
03/06/2013
6.15
 1,071,360 6.15 6.25 6.12 0 256,050 -4.9
31/05/2013
6.15
 2,503,790 6.09 6.28 6.15 0 641,040 -12.1
30/05/2013
6.09
 436,920 6.09 6.09 6.05 0 100,400 -1.9
29/05/2013
6.09
 1,172,200 6.09 6.15 6.05 49,790 74,790 -0.5
28/05/2013
6.09
 708,060 6.09 6.15 6.05 0 61,500 -1.1
27/05/2013
6.09
 913,120 6.09 6.15 6.05 0 0 0
24/05/2013
6.09
 557,530 6.05 6.12 6.02 0 3,660 -0.1
23/05/2013
6.05
 708,390 6.15 6.15 6.05 241,937 241,937 0
22/05/2013
6.15
 900,730 6.19 6.28 6.15 100,000 380,000 -5.3
21/05/2013
6.19
 1,104,670 6.15 6.25 6.15 400,000 830,530 -8.1
20/05/2013
6.15
 510,370 6.15 6.19 6.12 0 150,000 -2.8

Chính sách bảo mật | Điều khoản sử dụng |