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)
29/08/2013
6.25
 1,829,100 6.09 6.38 6.22 0 1,021,340 -19.9
28/08/2013
6.09
 636,480 6.19 6.19 6.03 45,000 488,900 -8.4
27/08/2013
6.19
 396,000 6.09 6.22 6.09 10 128,680 -2.5
26/08/2013
6.09
 428,470 6.12 6.16 6.06 1,000 331,970 -6.3
23/08/2013
6.12
 691,490 6.12 6.19 6.09 215,700 305,400 -1.7
22/08/2013
6.12
 382,960 6.19 6.22 6.12 14,900 212,000 -3.8
21/08/2013
6.19
 276,770 6.22 6.22 6.19 33,100 76,460 -0.8
20/08/2013
6.22
 396,750 6.29 6.29 6.22 0 177,410 -3.4
19/08/2013
6.29
 265,510 6.25 6.32 6.25 3,100 91,600 -1.7
16/08/2013
6.25
 358,260 6.25 6.29 6.22 7,400 276,360 -5.2
15/08/2013
6.25
 577,360 6.16 6.32 6.22 12,000 204,450 -3.7
14/08/2013
6.16
 389,760 6.12 6.16 6.12 100 205,209 -3.9
13/08/2013
6.12
 596,500 6.12 6.16 6.12 102,000 390,770 -5.5
12/08/2013
6.12
 217,870 6.16 6.19 6.12 5,000 97,330 -1.8
09/08/2013
6.16
 114,210 6.16 6.19 6.12 0 67,010 -1.3
08/08/2013
6.16
 219,910 6.16 6.19 6.16 0 125,040 -2.4
07/08/2013
6.16
 135,890 6.19 6.19 6.16 140 91,960 -1.8
06/08/2013
6.19
 207,710 6.19 6.19 6.16 26,000 128,500 -2.0
05/08/2013
6.19
 135,220 6.22 6.22 6.19 0 40,000 -0.8
02/08/2013
6.22
 60,970 6.22 6.29 6.22 100 9,000 -0.2
01/08/2013
6.22
 50,980 6.19 6.25 6.16 0 300 -0.0
31/07/2013
6.19
 158,790 6.22 6.22 6.19 0 38,600 -0.7
30/07/2013
6.22
 202,530 6.19 6.25 6.19 22,500 14,000 0.2
29/07/2013
6.19
 323,740 6.29 6.29 6.19 1,000 41,300 -0.8
26/07/2013
6.29
 279,050 6.29 6.32 6.22 20,600 63,000 -0.8
25/07/2013
6.29
 241,440 6.29 6.35 6.29 100 66,000 -1.3
24/07/2013
6.29
 498,330 6.41 6.41 6.29 32,600 104,180 -1.4
23/07/2013
6.41
 394,020 6.32 6.41 6.32 256,900 1,290 5.1
22/07/2013
6.32
 169,320 6.38 6.45 6.32 40,220 0 0.8
19/07/2013
6.38
 327,670 6.35 6.48 6.35 71,000 70,880 0.0
18/07/2013
6.35
 345,750 6.45 6.45 6.35 1,000 2,000 -0.0
17/07/2013
6.45
 218,120 6.41 6.45 6.38 10,000 3,000 0.1
16/07/2013
6.41
 345,610 6.45 6.51 6.41 400 30,000 -0.6
15/07/2013
6.45
 578,440 6.38 6.58 6.45 2,000 32,500 -0.6
12/07/2013
6.38
 165,520 6.29 6.38 6.32 0 1,000 -0.0
11/07/2013
6.29
 95,050 6.32 6.32 6.29 0 4,000 -0.1
10/07/2013
6.32
 123,670 6.35 6.38 6.32 0 0 0
09/07/2013
6.35
 203,500 6.32 6.38 6.29 1,600 7,000 -0.1
08/07/2013
6.32
 197,290 6.29 6.35 6.29 0 0 0
05/07/2013
6.29
 290,270 6.29 6.35 6.29 20,200 75,000 -1.1
04/07/2013
6.29
 264,250 6.32 6.38 6.29 0 5,000 -0.1
03/07/2013
6.32
 169,360 6.29 6.38 6.32 32,000 0 0.6
02/07/2013
6.29
 385,640 6.29 6.35 6.29 40 96,480 -1.9
01/07/2013
6.29
 265,280 6.45 6.45 6.29 2,550 76,000 -1.4
28/06/2013
6.45
 3,422,360 6.48 6.58 6.41 8,000 100,000 -1.8
27/06/2013
6.48
 3,602,320 6.32 6.58 6.35 7,100 252,500 -4.9
26/06/2013
6.32
 2,026,210 6.16 6.41 6.16 10,000 232,280 -4.3
25/06/2013
6.16
 2,185,700 6.32 6.32 6.06 79,000 781,790 -13.5
24/06/2013
6.32
 1,769,760 6.29 6.45 6.25 70,000 102,000 -0.6
21/06/2013
6.29
 831,160 6.25 6.29 6.19 3,500 10,000 -0.1
20/06/2013
6.25
 1,246,830 6.32 6.35 6.22 0 283,000 -5.5
19/06/2013
6.32
 1,449,960 6.09 6.38 6.12 12,000 0 0.2
18/06/2013
6.09
 616,920 6.09 6.12 6.03 100 3,500 -0.1
17/06/2013
6.09
 1,217,160 6.22 6.22 6.09 42,610 0 0.8
14/06/2013
6.22
 1,194,500 6.22 6.32 6.19 74,430 0 1.4
13/06/2013
6.22
 883,280 6.29 6.32 6.19 111,000 15,000 1.9
12/06/2013
6.29
 920,610 6.29 6.38 6.22 208,000 0 4.1
11/06/2013
6.29
 1,852,170 6.45 6.45 6.29 45,000 22,500 0.4
10/06/2013
6.45
 1,680,130 6.74 6.77 6.45 80,300 0 1.7
07/06/2013
6.74
 4,224,740 6.35 6.77 6.48 1,008,880 5,400 20.8
06/06/2013
6.35
 4,857,410 5.96 6.35 6.03 1,041,060 13,500 19.8
05/06/2013
5.96
 1,121,260 6.00 6.00 5.90 136,500 295,000 -2.9
04/06/2013
6.00
 949,760 6.06 6.09 6.00 0 366,450 -6.9
03/06/2013
6.06
 1,071,360 6.06 6.16 6.03 0 256,050 -4.9
31/05/2013
6.06
 2,503,790 6.00 6.19 6.06 0 641,040 -12.1
30/05/2013
6.00
 436,920 6.00 6.00 5.96 0 100,400 -1.9
29/05/2013
6.00
 1,172,200 6.00 6.06 5.96 49,790 74,790 -0.5
28/05/2013
6.00
 708,060 6.00 6.06 5.96 0 61,500 -1.1
27/05/2013
6.00
 913,120 6.00 6.06 5.96 0 0 0
24/05/2013
6.00
 557,530 5.96 6.03 5.93 0 3,660 -0.1
23/05/2013
5.96
 708,390 6.06 6.06 5.96 241,937 241,937 0
22/05/2013
6.06
 900,730 6.09 6.19 6.06 100,000 380,000 -5.3
21/05/2013
6.09
 1,104,670 6.06 6.16 6.06 400,000 830,530 -8.1
20/05/2013
6.06
 510,370 6.06 6.09 6.03 0 150,000 -2.8
17/05/2013
6.06
 408,850 6.03 6.09 6.03 0 1,000 -0.0
16/05/2013
6.03
 884,210 6.03 6.12 6.00 6,980 52,000 -0.8
15/05/2013
6.03
 357,570 6.00 6.03 5.96 189,100 1,000 3.5
14/05/2013
6.00
 436,380 5.96 6.00 5.90 81,000 36,780 0.8
13/05/2013
5.96
 249,070 5.96 6.03 5.96 16,120 127,600 -2.1
10/05/2013
5.96
 520,240 5.96 6.00 5.96 7,110 0 0.1
09/05/2013
5.96
 473,710 5.93 6.03 5.96 1,000 2,500 -0.0
08/05/2013
5.93
 449,640 6.06 6.06 5.93 13,400 0 0.2
07/05/2013
6.06
 679,310 6.12 6.16 6.03 9,300 170,000 -3.0
06/05/2013
6.12
 671,320 6.03 6.16 6.06 167,000 85,000 1.6
03/05/2013
6.03
 1,120,000 5.90 6.03 5.93 99,650 300,500 -3.7
02/05/2013
5.90
 371,770 5.93 5.96 5.90 10,220 48,010 -0.7
26/04/2013
5.93
 404,400 5.90 5.96 5.90 1,000 0 0.0
25/04/2013
5.90
 386,680 5.87 5.93 5.87 0 33,000 -0.6
24/04/2013
5.87
 680,410 5.90 5.96 5.87 8,860 0 0.2
23/04/2013
5.90
 607,130 5.83 5.96 5.87 130,000 40,500 1.6
22/04/2013
5.83
 1,511,270 5.93 5.96 5.83 33,800 100,000 -1.2
18/04/2013
5.93
 1,372,850 6.03 6.03 5.90 2,000 305,000 -5.6
17/04/2013
6.03
 1,117,050 6.00 6.06 6.00 20,800 342,550 -6.0
16/04/2013
6.00
 1,465,120 6.00 6.03 5.87 34,360 41,430 -0.1
15/04/2013
6.00
 2,221,500 6.19 6.22 6.00 34,740 0 0.7
12/04/2013
6.19
 1,074,450 6.22 6.35 6.12 20,500 100,000 -1.5
11/04/2013
6.22
 1,246,210 6.25 6.29 6.19 22,000 12,960 0.2
10/04/2013
6.25
 1,537,340 6.35 6.45 6.25 113,110 150,000 -0.7
09/04/2013
6.35
 1,196,470 6.41 6.41 6.35 0 404,400 -8.0
08/04/2013
6.41
 1,314,000 6.41 6.51 6.38 13,900 140,000 -2.5

Chính sách bảo mật | Điều khoản sử dụng |