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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |