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)
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
25/07/2012
6.71
 92,390 6.71 6.77 6.64 2,750 0 0.1
24/07/2012
6.71
 105,640 6.81 6.81 6.71 0 13,300 -0.3
23/07/2012
6.81
 192,080 6.81 6.84 6.74 0 26,810 -0.6
20/07/2012
6.81
 382,370 7.10 7.13 6.81 1,000 174,240 -3.6
19/07/2012
7.10
 485,870 7.04 7.10 6.97 6,000 74,640 -1.5
18/07/2012
7.04
 451,600 6.94 7.07 6.87 6,730 5,030 0.0
17/07/2012
6.94
 488,080 6.94 6.97 6.77 59,720 91,850 -0.7
16/07/2012
6.94
 478,410 6.74 6.94 6.71 108,010 10,700 2.0
13/07/2012
6.74
 238,200 6.64 6.81 6.64 950 0 0.0
12/07/2012
6.64
 288,260 6.58 6.64 6.55 5,290 0 0.1
11/07/2012
6.58
 779,730 6.48 6.58 6.48 27,910 41,490 -0.3
10/07/2012
6.48
 563,870 6.55 6.55 6.48 39,100 311,140 -5.4
09/07/2012
6.55
 270,750 6.55 6.58 6.51 38,690 0 0.8
06/07/2012
6.55
 123,690 6.51 6.58 6.51 0 0 0
05/07/2012
6.51
 84,710 6.51 6.55 6.48 1,000 70 0.0
04/07/2012
6.51
 77,410 6.51 6.58 6.51 0 2,590 -0.1
03/07/2012
6.51
 325,610 6.55 6.58 6.48 0 10,000 -0.2
02/07/2012
6.55
 181,190 6.58 6.61 6.55 24,430 0 0.5
29/06/2012
6.58
 200,100 6.58 6.64 6.58 36,090 0 0.7
28/06/2012
6.58
 165,970 6.58 6.61 6.55 0 42,980 -0.9
27/06/2012
6.58
 379,230 6.61 6.71 6.58 6,900 140,570 -2.7
26/06/2012
6.61
 456,890 6.71 6.71 6.61 7,100 141,700 -2.7
25/06/2012
6.71
 215,760 6.84 6.87 6.71 10,000 0 0.2
22/06/2012
6.84
 331,940 6.87 6.91 6.84 260,510 14,000 5.2
21/06/2012
6.87
 221,100 6.81 6.87 6.81 116,470 10 2.4
20/06/2012
6.81
 275,890 6.81 6.87 6.81 25,340 0 0.5
19/06/2012
6.81
 221,170 6.94 6.97 6.81 3,365,499 3,337,009 0.6
18/06/2012
6.94
 487,750 6.97 7.04 6.87 8,920 218,320 -4.4
15/06/2012
6.97
 860,980 7.04 7.10 6.97 888,120 685,940 4.4
14/06/2012
7.04
 459,940 7.13 7.13 7.04 421,040 4,530 9.0
13/06/2012
7.13
 546,000 7.07 7.13 6.97 508,620 0 11.0
12/06/2012
7.07
 395,170 7.04 7.20 6.97 226,910 1,700 4.9
11/06/2012
7.04
 1,645,920 6.71 7.04 6.71 555,250 116,000 9.4
08/06/2012
6.71
 449,680 6.71 6.87 6.71 127,700 120,490 0.1

Chính sách bảo mật | Điều khoản sử dụng |