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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |