Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.65
0.50
(1.46%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |