Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.60
0.45
(1.32%)
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)
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
02/11/2012
5.50
 479,030 5.60 5.60 5.33 0 0 0
01/11/2012
5.60
 167,150 5.60 5.63 5.56 0 0 0
31/10/2012
5.60
 131,060 5.56 5.60 5.53 1,010 0 0.0
30/10/2012
5.56
 76,040 5.60 5.60 5.56 210 0 0.0
29/10/2012
5.60
 71,810 5.60 5.63 5.56 2,650 0 0.0
26/10/2012
5.60
 155,100 5.63 5.63 5.60 48,660 0 0.8
25/10/2012
5.63
 83,370 5.66 5.66 5.56 0 0 0
24/10/2012
5.66
 190,790 5.66 5.73 5.63 87,080 0 1.5
23/10/2012
5.66
 260,140 5.66 5.73 5.66 71,590 15,000 1.0
22/10/2012
5.66
 737,460 5.50 5.66 5.50 71,580 0 1.2
19/10/2012
5.50
 300,960 5.63 5.66 5.47 72,180 112,000 -0.7
18/10/2012
5.63
 352,120 5.53 5.63 5.53 269,790 7,500 4.5
17/10/2012
5.53
 235,120 5.73 5.73 5.53 110,380 181,630 -1.2
16/10/2012
5.73
 841,970 5.53 5.73 5.53 638,470 215,370 7.3
15/10/2012
5.53
 222,130 5.56 5.56 5.50 103,210 140,950 -0.6
12/10/2012
5.56
 107,720 5.56 5.56 5.53 162,370 124,580 0.6
11/10/2012
5.56
 424,720 5.56 5.66 5.56 62,400 141,250 -1.3
10/10/2012
5.56
 163,970 5.56 5.60 5.53 203,820 229,000 -0.4
09/10/2012
5.56
 430,120 5.60 5.60 5.53 431,160 373,690 1.0
08/10/2012
5.60
 570,680 5.50 5.60 5.53 426,290 160,000 4.5
05/10/2012
5.50
 658,440 5.50 5.53 5.47 306,040 218,120 1.5
04/10/2012
5.50
 427,630 5.53 5.53 5.50 0 210,000 -3.5
03/10/2012
5.53
 451,160 5.50 5.53 5.47 0 193,300 -3.3
02/10/2012
5.50
 134,500 5.60 5.66 5.50 0 21,760 -0.4
01/10/2012
5.60
 112,820 5.76 5.76 5.56 12,000 2,110 0.2
28/09/2012
5.76
 259,830 5.83 5.83 5.69 18,610 162,380 -2.5
27/09/2012
5.83
 237,630 5.92 5.92 5.83 94,940 289,030 -3.5
26/09/2012
5.92
 334,470 5.86 5.92 5.86 213,610 276,680 -1.1
25/09/2012
5.86
 119,970 5.86 5.92 5.86 0 75,460 -1.4
24/09/2012
5.86
 137,930 5.99 5.99 5.79 0 58,240 -1.0
21/09/2012
5.99
 866,180 5.86 6.05 5.89 511,870 803,570 -5.3
20/09/2012
5.86
 429,580 6.09 6.09 5.83 1,200 207,220 -3.7
19/09/2012
6.09
 488,920 6.25 6.25 6.05 0 363,210 -6.8
18/09/2012
6.25
 142,980 6.48 6.55 6.25 0 74,650 -1.4
17/09/2012
6.48
 383,360 6.45 6.64 6.41 70 169,140 -3.4
14/09/2012
6.45
 750,200 6.15 6.45 6.28 416,350 0 8.1
13/09/2012
6.15
 221,120 6.15 6.22 6.09 74,660 300 1.4
12/09/2012
6.15
 223,650 6.15 6.25 6.15 133,400 0 2.5
11/09/2012
6.15
 138,760 6.09 6.22 5.99 93,270 37,510 1.0
10/09/2012
6.09
 941,750 6.38 6.38 6.09 134,660 745,190 -11.5
07/09/2012
6.38
 158,750 6.38 6.41 6.35 74,660 162,060 -1.7
06/09/2012
6.38
 124,450 6.38 6.38 6.32 75,150 0 1.5
05/09/2012
6.38
 322,860 6.35 6.45 6.28 132,460 90,130 0.8
04/09/2012
6.35
 48,830 6.25 6.41 6.28 22,970 5,000 0.3
31/08/2012
6.25
 430,290 6.32 6.38 6.25 259,300 372,220 -2.2
30/08/2012
6.32
 165,570 6.25 6.38 6.22 45,630 131,740 -1.7
29/08/2012
6.25
 276,880 6.22 6.45 6.25 1,000 194,540 -3.7
28/08/2012
6.22
 247,370 6.38 6.38 6.19 35,770 168,070 -2.5
27/08/2012
6.38
 593,040 6.71 6.71 6.38 20,000 328,390 -6.1
24/08/2012
6.71
 525,270 6.45 6.74 6.15 6,000 169,600 -3.3
23/08/2012
6.45
 605,850 6.77 6.77 6.45 0 59,960 -1.2
22/08/2012
6.77
 631,740 6.77 6.87 6.61 111,700 412,220 -6.2
21/08/2012
6.77
 634,940 7.10 7.10 6.77 102,990 69,000 0.7
20/08/2012
7.10
 368,780 7.04 7.10 7.00 305,200 0 6.6
17/08/2012
7.04
 431,320 6.97 7.04 7.00 209,000 23,000 4.0
16/08/2012
6.97
 398,610 6.94 7.00 6.94 100,000 74,600 0.5
15/08/2012
6.94
 685,800 6.91 6.94 6.87 10,000 211,830 -4.3
14/08/2012
6.91
 291,990 6.94 6.97 6.91 100,500 211,260 -2.3
13/08/2012
6.94
 200,830 6.94 6.97 6.91 97,100 0 2.1
10/08/2012
6.94
 292,450 6.97 6.97 6.84 50,500 92,120 -0.0
09/08/2012
6.97
 347,470 6.81 6.97 6.81 0 74,620 -1.6
08/08/2012
6.81
 44,380 6.77 6.84 6.81 33,160 0 0.7
07/08/2012
6.77
 247,070 6.77 6.87 6.77 51,000 5,000 1.0
06/08/2012
6.77
 132,500 6.77 6.77 6.74 600 64,750 -1.3
03/08/2012
6.77
 65,970 6.81 6.84 6.77 30,990 18,000 0.3
02/08/2012
6.81
 128,670 6.74 6.84 6.77 500 6,480 -0.1
01/08/2012
6.74
 178,350 6.81 6.81 6.74 13,000 83,330 -1.5
31/07/2012
6.81
 182,030 6.74 6.84 6.74 55,000 9,000 1.0
30/07/2012
6.74
 87,680 6.74 6.74 6.71 6,600 0 0.1
27/07/2012
6.74
 231,050 6.74 6.81 6.74 51,000 0 1.1
26/07/2012
6.74
 129,260 6.71 6.81 6.71 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |