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)
02/04/2013
6.55
 7,467,840 6.25 6.68 6.28 2,264,290 408,000 36.9
01/04/2013
6.25
 1,465,880 6.15 6.25 6.09 35,910 606,000 -10.7
29/03/2013
6.15
 1,574,920 6.15 6.19 6.02 141,200 3,000 2.6
28/03/2013
6.15
 2,356,650 6.22 6.22 6.12 106,000 17,140 1.7
27/03/2013
6.22
 887,760 6.25 6.25 6.19 100,720 264,000 -3.1
26/03/2013
6.25
 1,531,810 6.22 6.35 6.25 102,000 152,600 -1.0
25/03/2013
6.22
 1,560,180 6.22 6.25 6.15 34,500 39,500 -0.1
22/03/2013
6.22
 2,934,160 6.28 6.35 6.15 36,700 1,000 0.7
21/03/2013
6.28
 2,565,290 6.35 6.41 6.28 10,000 69,990 -1.2
20/03/2013
6.35
 3,396,540 6.35 6.38 6.25 5,400 951,200 -18.3
19/03/2013
6.35
 1,304,850 6.51 6.51 6.35 900 13,590 -0.2
18/03/2013
6.51
 1,244,790 6.22 6.55 6.38 3,000 226,510 -4.4
15/03/2013
6.22
 17,309,950 6.22 6.41 6.22 752,480 16,744,760 -305.2
14/03/2013
6.22
 5,217,320 6.38 6.38 6.15 163,000 5,000,750 -91.9
13/03/2013
6.38
 1,442,410 6.41 6.55 6.35 38,970 500,010 -9.0
12/03/2013
6.41
 788,400 6.48 6.48 6.32 1,000 152,500 -3.0
11/03/2013
6.48
 972,860 6.35 6.61 6.38 31,050 602,500 -11.3
08/03/2013
6.35
 1,051,530 6.19 6.38 6.22 57,800 700,000 -12.4
07/03/2013
6.19
 1,253,400 6.15 6.38 6.09 21,500 848,980 -15.7
06/03/2013
6.15
 898,730 6.09 6.22 6.12 77,800 664,000 -11.0
05/03/2013
6.09
 1,249,550 6.28 6.28 6.02 21,700 354,240 -6.2
04/03/2013
6.28
 1,034,400 6.64 6.64 6.28 47,010 695,280 -12.7
01/03/2013
6.64
 1,126,250 6.55 6.77 6.61 261,770 731,390 -9.5
28/02/2013
6.55
 2,846,940 6.91 6.94 6.55 21,900 2,759,660 -55.8
27/02/2013
6.91
 790,150 6.71 7.00 6.74 91,600 494,850 -8.5
26/02/2013
6.71
 1,472,580 7.20 7.20 6.71 3,020 877,830 -18.4
25/02/2013
7.20
 609,200 7.33 7.40 7.10 25,040 244,020 -4.9
22/02/2013
7.33
 552,820 7.43 7.49 7.33 21,260 118,020 -2.2
21/02/2013
7.43
 250,660 7.59 7.63 7.43 28,000 57,000 -0.7
20/02/2013
7.59
 796,150 7.59 7.59 7.43 214,580 16,360 4.6
19/02/2013
7.59
 1,032,760 7.69 7.69 7.46 347,620 55,200 6.8
18/02/2013
7.69
 285,890 7.76 7.82 7.69 36,460 40,570 -0.1
08/02/2013
7.76
 423,540 7.66 7.76 7.69 221,940 0 5.2
07/02/2013
7.66
 261,460 7.66 7.69 7.63 58,160 58,330 -0.0
06/02/2013
7.66
 788,620 7.46 7.66 7.59 648,740 26,350 14.5
05/02/2013
7.46
 228,640 7.53 7.53 7.40 40,400 148,150 -2.5
04/02/2013
7.53
 252,500 7.66 7.69 7.53 129,530 0 3.0
01/02/2013
7.66
 677,210 7.53 7.66 7.40 513,680 12,980 11.6
31/01/2013
7.53
 974,180 7.66 7.66 7.49 660,470 114,980 12.6
30/01/2013
7.66
 1,153,000 7.69 7.72 7.63 925,530 0 21.7
29/01/2013
7.69
 954,260 7.49 7.69 7.30 810,120 188,600 14.5
28/01/2013
7.49
 796,030 7.40 7.63 7.46 52,090 35,370 0.4
25/01/2013
7.40
 1,073,500 6.94 7.40 7.04 921,400 51,090 19.4
24/01/2013
6.94
 187,140 6.84 7.00 6.81 75,000 500 1.6
23/01/2013
6.84
 307,960 6.87 7.04 6.81 136,950 21,600 2.4
22/01/2013
6.87
 290,790 7.00 7.04 6.87 93,000 4,240 1.9
21/01/2013
7.00
 257,050 7.17 7.17 7.00 103,000 100,500 0.1
18/01/2013
7.17
 400,750 7.27 7.27 7.13 207,100 11,500 4.3
17/01/2013
7.27
 205,190 7.36 7.43 7.23 73,600 500 1.6
16/01/2013
7.36
 323,980 7.33 7.53 7.33 56,300 1,230 1.3
15/01/2013
7.33
 473,080 7.23 7.33 7.10 203,910 42,000 3.6
14/01/2013
7.23
 384,230 7.30 7.30 7.10 139,600 0 3.1
11/01/2013
7.30
 870,080 7.46 7.59 7.30 231,400 211,880 0.4
10/01/2013
7.46
 1,530,930 7.20 7.46 7.04 1,058,950 53,000 22.5
09/01/2013
7.20
 1,476,400 6.97 7.20 6.94 981,370 15,000 21.2
08/01/2013
6.97
 756,690 6.91 6.97 6.84 185,020 124,500 1.3
07/01/2013
6.91
 1,796,680 6.87 7.04 6.84 1,225,120 66,000 24.5
04/01/2013
6.87
 627,400 6.84 6.97 6.74 216,520 0 4.5
03/01/2013
6.84
 935,770 6.91 6.91 6.71 518,010 20,340 10.4
02/01/2013
6.91
 885,890 6.77 6.91 6.68 212,770 117,690 2.0
28/12/2012
6.77
 1,621,810 6.64 6.81 6.58 216,900 200,000 0.4
27/12/2012
6.64
 2,588,200 6.64 6.84 6.64 159,370 55,250 2.1
26/12/2012
6.64
 3,165,690 6.41 6.71 6.38 755,430 0 15.1
25/12/2012
6.41
 2,648,700 6.19 6.48 6.22 1,162,710 1,000 22.4
24/12/2012
6.19
 2,016,560 6.35 6.35 6.15 10,000 0 0.2
21/12/2012
6.35
 6,004,380 6.05 6.35 6.05 310,090 4,361,010 -76.6
20/12/2012
6.05
 2,640,050 5.79 6.05 5.89 2,812,630 11,269,040 -151.3
19/12/2012
5.79
 7,534,040 6.05 6.05 5.76 914,900 7,454,790 -116.3
18/12/2012
6.05
 133,350 6.35 6.35 6.05 40,000 50,000 -0.2
17/12/2012
6.35
 316,550 6.68 6.68 6.35 0 310,090 -6.0
14/12/2012
6.68
 210,880 6.64 6.84 6.68 90,000 161,000 -1.5
13/12/2012
6.64
 536,730 6.51 6.64 6.48 175,920 60,000 2.3
12/12/2012
6.51
 311,000 6.48 6.55 6.45 106,050 0 2.1
11/12/2012
6.48
 568,110 6.38 6.48 6.32 485,350 33,000 8.9
10/12/2012
6.38
 303,170 6.35 6.45 6.35 0 100,300 -2.0
07/12/2012
6.35
 639,750 6.25 6.45 6.28 466,460 246,130 4.3
06/12/2012
6.25
 256,780 6.22 6.28 6.22 1,000 200 0.0
05/12/2012
6.22
 243,500 6.19 6.32 6.19 3,000 23,250 -0.4
04/12/2012
6.19
 129,250 6.28 6.28 6.12 65,600 15,120 1.0
03/12/2012
6.28
 217,180 6.02 6.28 5.96 173,950 20,000 3.0
30/11/2012
6.02
 146,080 6.02 6.05 6.02 0 118,000 -2.2
29/11/2012
6.02
 68,770 5.99 6.05 5.96 200 17,950 -0.3
28/11/2012
5.99
 59,850 5.99 6.02 5.96 3,050 13,000 -0.2
27/11/2012
5.99
 118,230 5.99 5.99 5.96 0 21,480 -0.4
26/11/2012
5.99
 68,210 6.15 6.15 5.96 0 6,260 -0.1
23/11/2012
6.15
 262,050 6.19 6.22 6.12 0 55,400 -1.0
22/11/2012
6.19
 57,350 6.19 6.19 6.12 100 740 -0.0
21/11/2012
6.19
 356,010 6.09 6.25 6.09 156,100 0 3.0
20/11/2012
6.09
 40,960 6.05 6.15 5.96 3,500 0 0.1
19/11/2012
6.05
 107,960 6.19 6.19 6.05 2,000 920 0.0
16/11/2012
6.19
 57,540 6.28 6.28 6.09 360 17,200 -0.3
15/11/2012
6.28
 568,110 6.22 6.35 6.15 0 3,500 -0.1
14/11/2012
6.22
 743,050 5.99 6.22 5.96 3,880 6,300 -0.0
13/11/2012
5.99
 142,040 6.22 6.22 5.99 800 0 0.0
12/11/2012
6.22
 518,430 6.22 6.28 6.15 123,140 50,800 1.4
09/11/2012
6.22
 703,630 6.02 6.22 5.83 6,700 12,000 -0.1
08/11/2012
6.02
 605,310 5.79 6.02 5.73 383,670 55,500 6.0
07/11/2012
5.79
 847,790 5.53 5.79 5.53 621,590 236,500 6.7
06/11/2012
5.53
 61,920 5.60 5.60 5.50 22,100 33,930 -0.2
05/11/2012
5.60
 291,310 5.50 5.63 5.47 107,550 14,400 1.6

Chính sách bảo mật | Điều khoản sử dụng |