Ngân hàng TMCP Công Thương Việt Nam (ctg)

31.40
0.55
(1.78%)
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
(2026-08-18) 		-0.70 -2.22% 187,141,300 -4,838,400 -115.3
29.85
40.75
31.40
2 tháng
(2026-07-20) 		0.52 1.70% 375,742,500 14,490,400 498.6
28.75
40.75
31.40
3 tháng
(2026-06-19) 		-2.39 -7.19% 531,543,300 -10,051,900 -310.9
28.75
40.75
31.40
6 tháng
(2026-03-23) 		-1.16 -3.62% 1,047,468,000 -42,581,400 -1,454.8
28.75
40.75
31.40
12 tháng
(2025-09-22) 		-2.45 -7.36% 2,620,619,800 -102,795,800 -4,350.7
28.75
40.87
31.40
24 tháng
(2024-09-27) 		5.86 23.44% 4,667,629,100 -90,651,930 -5,010.4
20.16
40.87
31.40
36 tháng
(2023-10-03) 		13.26 75.38% 6,586,181,900 -111,840,817 -5,644.0
16.56
40.87
31.40
60 tháng
(2021-10-13) 		12.74 70.31% 9,617,941,200 28,215,894 -1,625.5
11.97
40.87
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2014
6.05
 680,960 6.05 6.13 6.05 56,500 10,000 0.8
17/01/2014
6.05
 2,208,550 5.94 6.16 5.94 125,000 41,120 1.4
16/01/2014
5.94
 862,350 6.01 6.01 5.94 28,050 7,000 0.3
15/01/2014
6.01
 777,170 6.01 6.01 5.98 114,300 2,280 1.8
14/01/2014
6.01
 555,810 6.01 6.05 5.98 80,000 83,990 -0.1
13/01/2014
6.01
 945,410 6.01 6.05 5.98 4,660 0 0.1
10/01/2014
6.01
 1,561,860 6.05 6.09 6.01 103,500 20,000 1.4
09/01/2014
6.05
 639,000 6.09 6.09 6.05 50,000 0 0.8
08/01/2014
6.09
 861,290 6.13 6.16 6.05 31,100 4,000 0.4
07/01/2014
6.13
 1,544,480 6.01 6.27 6.13 5,000 13,710 -0.1
06/01/2014
6.01
 323,570 6.05 6.09 6.01 1,000 0 0.0
03/01/2014
6.05
 405,640 6.09 6.09 5.98 400 0 0.0
02/01/2014
6.09
 156,420 6.01 6.13 6.05 0 5,000 -0.1
31/12/2013
6.01
 375,050 5.94 6.05 5.90 500 0 0.0
30/12/2013
5.94
 695,450 6.05 6.05 5.94 4,570 198,570 -3.1
27/12/2013
6.05
 334,940 6.13 6.13 6.05 15,290 700 0.2
26/12/2013
6.13
 267,420 6.13 6.16 6.09 8,600 4,200 0.1
25/12/2013
6.13
 212,740 6.16 6.16 6.09 2,350 0 0.0
24/12/2013
6.16
 768,970 6.20 6.20 6.13 2,700 0 0.0
23/12/2013
6.20
 173,680 6.20 6.24 6.20 10,500 0 0.2
20/12/2013
6.20
 260,420 6.20 6.24 6.16 17,490 1,936,550 -30.9
19/12/2013
6.20
 572,270 6.20 6.27 6.16 41,480 20,810 0.3
18/12/2013
6.20
 358,020 6.24 6.24 6.16 18,000 0 0.3
17/12/2013
6.24
 894,590 6.27 6.27 6.16 56,560 687,470 -10.6
16/12/2013
6.27
 191,020 6.27 6.31 6.24 0 0 0
13/12/2013
6.27
 332,290 6.27 6.31 6.24 10,000 2,018,900 -32.6
12/12/2013
6.27
 466,380 6.27 6.27 6.24 0 30,500 -0.5
11/12/2013
6.27
 596,550 6.35 6.35 6.27 196,450 3,000 3.3
10/12/2013
6.35
 332,260 6.35 6.35 6.31 3,000 73,120 -1.2
09/12/2013
6.35
 272,670 6.39 6.39 6.35 22,200 0 0.4
06/12/2013
6.39
 1,092,140 6.35 6.39 6.31 265,620 9,000 4.4
05/12/2013
6.35
 575,030 6.39 6.39 6.31 189,000 59,180 2.2
04/12/2013
6.39
 776,500 6.35 6.39 6.35 250,200 0 4.3
03/12/2013
6.35
 909,460 6.42 6.42 6.31 3,000 55,000 -0.9
02/12/2013
6.42
 251,300 6.39 6.42 6.39 116,000 0 2.0
29/11/2013
6.39
 373,380 6.39 6.42 6.39 180,980 62,430 2.0
28/11/2013
6.39
 471,800 6.39 6.46 6.35 167,820 8,130 2.8
27/11/2013
6.39
 579,030 6.39 6.42 6.35 335,300 109,000 3.9
26/11/2013
6.39
 1,100,920 6.35 6.39 6.31 646,140 489,030 2.7
25/11/2013
6.35
 225,870 6.35 6.39 6.35 74,740 20,000 0.9
22/11/2013
6.35
 302,800 6.35 6.39 6.35 102,000 0 1.7
21/11/2013
6.35
 987,420 6.35 6.42 6.35 201,200 209,240 -0.1
20/11/2013
6.35
 385,430 6.39 6.39 6.31 1,002,500 1,203,130 -3.4
19/11/2013
6.39
 313,400 6.39 6.42 6.39 1,000 104,470 -1.8
18/11/2013
6.39
 373,520 6.39 6.42 6.35 6,250 29,000 -0.4
15/11/2013
6.39
 428,120 6.35 6.42 6.35 33,600 10,000 0.4
14/11/2013
6.35
 240,560 6.35 6.39 6.31 0 10,460 -0.2
13/11/2013
6.35
 328,310 6.39 6.39 6.35 5,000 0 0.1
12/11/2013
6.39
 495,820 6.42 6.42 6.35 52,800 81,200 -0.5
11/11/2013
6.42
 698,170 6.42 6.42 6.35 6,100 28,000 -0.4
08/11/2013
6.42
 368,550 6.42 6.42 6.35 3,000 0 0.1
07/11/2013
6.42
 322,950 6.42 6.46 6.39 0 8,000 -0.1
06/11/2013
6.42
 412,070 6.42 6.46 6.39 5,000 1,000 0.1
05/11/2013
6.42
 277,730 6.46 6.46 6.39 0 0 0
04/11/2013
6.46
 432,580 6.50 6.50 6.42 7,660 0 0.1
01/11/2013
6.50
 244,880 6.46 6.53 6.46 15,960 17,600 -0.0
31/10/2013
6.46
 209,580 6.57 6.57 6.46 10 3,000 -0.1
30/10/2013
6.57
 1,079,510 6.46 6.61 6.46 779,200 2,000 13.7
29/10/2013
6.46
 287,200 6.42 6.46 6.42 104,730 0 1.8
28/10/2013
6.42
 231,680 6.50 6.50 6.42 1,300 8,800 -0.1
25/10/2013
6.50
 395,240 6.50 6.53 6.42 270,000 10,000 4.6
24/10/2013
6.50
 665,300 6.46 6.57 6.42 255,000 60,000 3.4
23/10/2013
6.46
 267,190 6.46 6.50 6.46 3,500 29,170 -0.4
22/10/2013
6.46
 270,550 6.57 6.57 6.46 51,000 6,810 0.8
21/10/2013
6.57
 930,340 6.57 6.61 6.53 397,890 39,200 6.4
18/10/2013
6.57
 261,130 6.57 6.57 6.53 14,000 0 0.2
17/10/2013
6.57
 1,146,020 6.53 6.65 6.53 147,000 100,000 0.8
16/10/2013
6.53
 1,610,260 6.42 6.61 6.39 961,110 1,000 16.9
15/10/2013
6.42
 546,740 6.42 6.46 6.39 245,100 6,000 4.1
14/10/2013
6.42
 313,530 6.42 6.46 6.39 200,970 0 3.5
11/10/2013
6.42
 524,950 6.46 6.50 6.42 250,000 11,880 4.1
10/10/2013
6.46
 573,940 6.46 6.50 6.42 200,000 15,000 3.2
09/10/2013
6.46
 584,850 6.57 6.57 6.46 150,000 0 2.6
08/10/2013
6.57
 1,218,540 6.53 6.65 6.50 183,350 52,680 2.3
07/10/2013
6.53
 1,211,440 6.27 6.53 6.27 482,990 0 8.3
04/10/2013
6.27
 501,140 6.31 6.31 6.24 154,000 13,200 2.4
03/10/2013
6.31
 589,400 6.31 6.31 6.24 163,000 61,920 1.7
02/10/2013
6.31
 479,020 6.31 6.35 6.27 6,000 3,800 0.0
01/10/2013
6.31
 1,603,090 6.16 6.39 6.20 67,900 65,000 0.1
30/09/2013
6.16
 814,480 6.01 6.27 6.05 1,500 169,890 -2.8
27/09/2013
6.01
 230,060 6.09 6.09 6.01 23,220 38,180 -0.2
26/09/2013
6.09
 147,890 6.09 6.09 6.01 2,250 0 0.0
25/09/2013
6.09
 422,120 5.98 6.09 5.98 11,000 57,280 -0.8
24/09/2013
5.98
 380,100 5.98 6.05 5.94 48,000 1,000 0.8
23/09/2013
5.98
 278,410 5.94 5.98 5.90 62,590 0 1.0
20/09/2013
5.94
 306,090 5.94 6.01 5.94 0 10,000 -0.2
19/09/2013
5.94
 286,620 5.83 5.98 5.87 0 1,000 -0.0
18/09/2013
5.83
 702,540 5.94 5.94 5.79 1,400 432,810 -6.8
17/09/2013
5.94
 450,970 5.98 5.98 5.90 50,200 141,640 -1.5
16/09/2013
5.98
 353,770 6.05 6.09 5.98 1,000 144,540 -2.3
13/09/2013
6.05
 475,590 6.09 6.13 6.05 45,600 235,320 -3.1
12/09/2013
6.09
 456,860 6.13 6.16 6.09 30,000 111,010 -1.3
11/09/2013
6.13
 389,180 6.16 6.24 6.13 20,000 120,000 -1.7
10/09/2013
6.16
 364,320 6.13 6.24 6.13 15,000 78,440 -1.1
09/09/2013
6.13
 435,470 6.20 6.27 6.13 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
6.20
 1,151,800 6.29 6.39 6.20 0 541,400 -9.2
05/09/2013
6.29
 585,110 6.25 6.32 6.25 38,970 132,920 -1.8
04/09/2013
6.25
 515,960 6.22 6.29 6.19 31,710 153,000 -2.3
03/09/2013
6.22
 692,370 6.29 6.35 6.22 38,200 310,000 -5.3
30/08/2013
6.29
 864,080 6.25 6.29 6.19 190 361,900 -7.0

Chính sách bảo mật | Điều khoản sử dụng |