Ngân hàng TMCP Công Thương Việt Nam (ctg)

33.75
-0.20
(-0.59%)
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
(2026-05-20) 		-1.25 -3.55% 155,144,800 -26,226,340 0
33.25
35.35
33.75
2 tháng
(2026-04-20) 		-1.15 -3.28% 344,438,100 -38,780,283 0
33.25
36.30
33.75
3 tháng
(2026-03-23) 		1.45 4.46% 488,339,200 -23,639,147 466.8
32.50
36.30
33.75
6 tháng
(2025-12-22) 		-1.20 -3.41% 1,426,924,100 -56,578,847 -809.8
32.50
41.50
33.75
12 tháng
(2025-06-24) 		5.45 19.14% 2,651,369,100 -129,876,229 -4,410.7
28.50
41.50
33.75
24 tháng
(2024-07-01) 		12 54.69% 4,417,404,200 -109,685,499 -4,357.9
20.68
41.50
33.75
36 tháng
(2023-07-05) 		15.81 87.19% 6,168,667,200 -179,857,695 -6,570.5
16.82
41.50
33.75
60 tháng
(2021-07-15) 		12.98 61.91% 9,498,532,300 -52,478,595 -2,980.0
12.15
41.50
33.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |