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)
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
17/05/2013
6.15
 408,850 6.12 6.19 6.12 0 1,000 -0.0
16/05/2013
6.12
 884,210 6.12 6.22 6.09 6,980 52,000 -0.8
15/05/2013
6.12
 357,570 6.09 6.12 6.05 189,100 1,000 3.5
14/05/2013
6.09
 436,380 6.05 6.09 5.99 81,000 36,780 0.8
13/05/2013
6.05
 249,070 6.05 6.12 6.05 16,120 127,600 -2.1
10/05/2013
6.05
 520,240 6.05 6.09 6.05 7,110 0 0.1
09/05/2013
6.05
 473,710 6.02 6.12 6.05 1,000 2,500 -0.0
08/05/2013
6.02
 449,640 6.15 6.15 6.02 13,400 0 0.2
07/05/2013
6.15
 679,310 6.22 6.25 6.12 9,300 170,000 -3.0
06/05/2013
6.22
 671,320 6.12 6.25 6.15 167,000 85,000 1.6
03/05/2013
6.12
 1,120,000 5.99 6.12 6.02 99,650 300,500 -3.7
02/05/2013
5.99
 371,770 6.02 6.05 5.99 10,220 48,010 -0.7
26/04/2013
6.02
 404,400 5.99 6.05 5.99 1,000 0 0.0
25/04/2013
5.99
 386,680 5.96 6.02 5.96 0 33,000 -0.6
24/04/2013
5.96
 680,410 5.99 6.05 5.96 8,860 0 0.2
23/04/2013
5.99
 607,130 5.92 6.05 5.96 130,000 40,500 1.6
22/04/2013
5.92
 1,511,270 6.02 6.05 5.92 33,800 100,000 -1.2
18/04/2013
6.02
 1,372,850 6.12 6.12 5.99 2,000 305,000 -5.6
17/04/2013
6.12
 1,117,050 6.09 6.15 6.09 20,800 342,550 -6.0
16/04/2013
6.09
 1,465,120 6.09 6.12 5.96 34,360 41,430 -0.1
15/04/2013
6.09
 2,221,500 6.28 6.32 6.09 34,740 0 0.7
12/04/2013
6.28
 1,074,450 6.32 6.45 6.22 20,500 100,000 -1.5
11/04/2013
6.32
 1,246,210 6.35 6.38 6.28 22,000 12,960 0.2
10/04/2013
6.35
 1,537,340 6.45 6.55 6.35 113,110 150,000 -0.7
09/04/2013
6.45
 1,196,470 6.51 6.51 6.45 0 404,400 -8.0
08/04/2013
6.51
 1,314,000 6.51 6.61 6.48 13,900 140,000 -2.5
05/04/2013
6.51
 1,293,510 6.55 6.55 6.45 206,500 10,490 3.9
04/04/2013
6.55
 2,442,380 6.48 6.64 6.45 845,890 192,000 13.1
03/04/2013
6.48
 2,332,800 6.55 6.71 6.41 562,680 474,000 1.8
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

Chính sách bảo mật | Điều khoản sử dụng |