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)
05/04/2013
6.41
 1,293,510 6.45 6.45 6.35 206,500 10,490 3.9
04/04/2013
6.45
 2,442,380 6.38 6.54 6.35 845,890 192,000 13.1
03/04/2013
6.38
 2,332,800 6.45 6.61 6.32 562,680 474,000 1.8
02/04/2013
6.45
 7,467,840 6.16 6.58 6.19 2,264,290 408,000 36.9
01/04/2013
6.16
 1,465,880 6.06 6.16 6.00 35,910 606,000 -10.7
29/03/2013
6.06
 1,574,920 6.06 6.09 5.93 141,200 3,000 2.6
28/03/2013
6.06
 2,356,650 6.12 6.12 6.03 106,000 17,140 1.7
27/03/2013
6.12
 887,760 6.16 6.16 6.09 100,720 264,000 -3.1
26/03/2013
6.16
 1,531,810 6.12 6.25 6.16 102,000 152,600 -1.0
25/03/2013
6.12
 1,560,180 6.12 6.16 6.06 34,500 39,500 -0.1
22/03/2013
6.12
 2,934,160 6.19 6.25 6.06 36,700 1,000 0.7
21/03/2013
6.19
 2,565,290 6.25 6.32 6.19 10,000 69,990 -1.2
20/03/2013
6.25
 3,396,540 6.25 6.29 6.16 5,400 951,200 -18.3
19/03/2013
6.25
 1,304,850 6.41 6.41 6.25 900 13,590 -0.2
18/03/2013
6.41
 1,244,790 6.12 6.45 6.29 3,000 226,510 -4.4
15/03/2013
6.12
 17,309,950 6.12 6.32 6.12 752,480 16,744,760 -305.2
14/03/2013
6.12
 5,217,320 6.29 6.29 6.06 163,000 5,000,750 -91.9
13/03/2013
6.29
 1,442,410 6.32 6.45 6.25 38,970 500,010 -9.0
12/03/2013
6.32
 788,400 6.38 6.38 6.22 1,000 152,500 -3.0
11/03/2013
6.38
 972,860 6.25 6.51 6.29 31,050 602,500 -11.3
08/03/2013
6.25
 1,051,530 6.09 6.29 6.12 57,800 700,000 -12.4
07/03/2013
6.09
 1,253,400 6.06 6.29 6.00 21,500 848,980 -15.7
06/03/2013
6.06
 898,730 6.00 6.12 6.03 77,800 664,000 -11.0
05/03/2013
6.00
 1,249,550 6.19 6.19 5.93 21,700 354,240 -6.2
04/03/2013
6.19
 1,034,400 6.54 6.54 6.19 47,010 695,280 -12.7
01/03/2013
6.54
 1,126,250 6.45 6.67 6.51 261,770 731,390 -9.5
28/02/2013
6.45
 2,846,940 6.80 6.83 6.45 21,900 2,759,660 -55.8
27/02/2013
6.80
 790,150 6.61 6.90 6.64 91,600 494,850 -8.5
26/02/2013
6.61
 1,472,580 7.09 7.09 6.61 3,020 877,830 -18.4
25/02/2013
7.09
 609,200 7.22 7.28 6.99 25,040 244,020 -4.9
22/02/2013
7.22
 552,820 7.32 7.38 7.22 21,260 118,020 -2.2
21/02/2013
7.32
 250,660 7.48 7.51 7.32 28,000 57,000 -0.7
20/02/2013
7.48
 796,150 7.48 7.48 7.32 214,580 16,360 4.6
19/02/2013
7.48
 1,032,760 7.57 7.57 7.35 347,620 55,200 6.8
18/02/2013
7.57
 285,890 7.64 7.70 7.57 36,460 40,570 -0.1
08/02/2013
7.64
 423,540 7.54 7.64 7.57 221,940 0 5.2
07/02/2013
7.54
 261,460 7.54 7.57 7.51 58,160 58,330 -0.0
06/02/2013
7.54
 788,620 7.35 7.54 7.48 648,740 26,350 14.5
05/02/2013
7.35
 228,640 7.41 7.41 7.28 40,400 148,150 -2.5
04/02/2013
7.41
 252,500 7.54 7.57 7.41 129,530 0 3.0
01/02/2013
7.54
 677,210 7.41 7.54 7.28 513,680 12,980 11.6
31/01/2013
7.41
 974,180 7.54 7.54 7.38 660,470 114,980 12.6
30/01/2013
7.54
 1,153,000 7.57 7.61 7.51 925,530 0 21.7
29/01/2013
7.57
 954,260 7.38 7.57 7.19 810,120 188,600 14.5
28/01/2013
7.38
 796,030 7.28 7.51 7.35 52,090 35,370 0.4
25/01/2013
7.28
 1,073,500 6.83 7.28 6.93 921,400 51,090 19.4
24/01/2013
6.83
 187,140 6.74 6.90 6.70 75,000 500 1.6
23/01/2013
6.74
 307,960 6.77 6.93 6.70 136,950 21,600 2.4
22/01/2013
6.77
 290,790 6.90 6.93 6.77 93,000 4,240 1.9
21/01/2013
6.90
 257,050 7.06 7.06 6.90 103,000 100,500 0.1
18/01/2013
7.06
 400,750 7.16 7.16 7.03 207,100 11,500 4.3
17/01/2013
7.16
 205,190 7.25 7.32 7.12 73,600 500 1.6
16/01/2013
7.25
 323,980 7.22 7.41 7.22 56,300 1,230 1.3
15/01/2013
7.22
 473,080 7.12 7.22 6.99 203,910 42,000 3.6
14/01/2013
7.12
 384,230 7.19 7.19 6.99 139,600 0 3.1
11/01/2013
7.19
 870,080 7.35 7.48 7.19 231,400 211,880 0.4
10/01/2013
7.35
 1,530,930 7.09 7.35 6.93 1,058,950 53,000 22.5
09/01/2013
7.09
 1,476,400 6.87 7.09 6.83 981,370 15,000 21.2
08/01/2013
6.87
 756,690 6.80 6.87 6.74 185,020 124,500 1.3
07/01/2013
6.80
 1,796,680 6.77 6.93 6.74 1,225,120 66,000 24.5
04/01/2013
6.77
 627,400 6.74 6.87 6.64 216,520 0 4.5
03/01/2013
6.74
 935,770 6.80 6.80 6.61 518,010 20,340 10.4
02/01/2013
6.80
 885,890 6.67 6.80 6.58 212,770 117,690 2.0
28/12/2012
6.67
 1,621,810 6.54 6.70 6.48 216,900 200,000 0.4
27/12/2012
6.54
 2,588,200 6.54 6.74 6.54 159,370 55,250 2.1
26/12/2012
6.54
 3,165,690 6.32 6.61 6.29 755,430 0 15.1
25/12/2012
6.32
 2,648,700 6.09 6.38 6.12 1,162,710 1,000 22.4
24/12/2012
6.09
 2,016,560 6.25 6.25 6.06 10,000 0 0.2
21/12/2012
6.25
 6,004,380 5.96 6.25 5.96 310,090 4,361,010 -76.6
20/12/2012
5.96
 2,640,050 5.71 5.96 5.80 2,812,630 11,269,040 -151.3
19/12/2012
5.71
 7,534,040 5.96 5.96 5.67 914,900 7,454,790 -116.3
18/12/2012
5.96
 133,350 6.25 6.25 5.96 40,000 50,000 -0.2
17/12/2012
6.25
 316,550 6.58 6.58 6.25 0 310,090 -6.0
14/12/2012
6.58
 210,880 6.54 6.74 6.58 90,000 161,000 -1.5
13/12/2012
6.54
 536,730 6.41 6.54 6.38 175,920 60,000 2.3
12/12/2012
6.41
 311,000 6.38 6.45 6.35 106,050 0 2.1
11/12/2012
6.38
 568,110 6.29 6.38 6.22 485,350 33,000 8.9
10/12/2012
6.29
 303,170 6.25 6.35 6.25 0 100,300 -2.0
07/12/2012
6.25
 639,750 6.16 6.35 6.19 466,460 246,130 4.3
06/12/2012
6.16
 256,780 6.12 6.19 6.12 1,000 200 0.0
05/12/2012
6.12
 243,500 6.09 6.22 6.09 3,000 23,250 -0.4
04/12/2012
6.09
 129,250 6.19 6.19 6.03 65,600 15,120 1.0
03/12/2012
6.19
 217,180 5.93 6.19 5.87 173,950 20,000 3.0
30/11/2012
5.93
 146,080 5.93 5.96 5.93 0 118,000 -2.2
29/11/2012
5.93
 68,770 5.90 5.96 5.87 200 17,950 -0.3
28/11/2012
5.90
 59,850 5.90 5.93 5.87 3,050 13,000 -0.2
27/11/2012
5.90
 118,230 5.90 5.90 5.87 0 21,480 -0.4
26/11/2012
5.90
 68,210 6.06 6.06 5.87 0 6,260 -0.1
23/11/2012
6.06
 262,050 6.09 6.12 6.03 0 55,400 -1.0
22/11/2012
6.09
 57,350 6.09 6.09 6.03 100 740 -0.0
21/11/2012
6.09
 356,010 6.00 6.16 6.00 156,100 0 3.0
20/11/2012
6.00
 40,960 5.96 6.06 5.87 3,500 0 0.1
19/11/2012
5.96
 107,960 6.09 6.09 5.96 2,000 920 0.0
16/11/2012
6.09
 57,540 6.19 6.19 6.00 360 17,200 -0.3
15/11/2012
6.19
 568,110 6.12 6.25 6.06 0 3,500 -0.1
14/11/2012
6.12
 743,050 5.90 6.12 5.87 3,880 6,300 -0.0
13/11/2012
5.90
 142,040 6.12 6.12 5.90 800 0 0.0
12/11/2012
6.12
 518,430 6.12 6.19 6.06 123,140 50,800 1.4
09/11/2012
6.12
 703,630 5.93 6.12 5.74 6,700 12,000 -0.1
08/11/2012
5.93
 605,310 5.71 5.93 5.64 383,670 55,500 6.0

Chính sách bảo mật | Điều khoản sử dụng |