Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.65
0.50
(1.46%)
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)
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
07/06/2012
6.71
 548,180 6.68 6.87 6.71 0 206,940 -4.3
06/06/2012
6.68
 178,690 6.51 6.68 6.55 24,000 31,780 -0.2
05/06/2012
6.51
 452,550 6.51 6.61 6.51 15,850 149,410 -2.7
04/06/2012
6.51
 876,750 6.71 6.71 6.48 25,250 440,740 -8.3
01/06/2012
6.71
 251,160 6.68 6.87 6.68 18,740 83,000 -1.3
31/05/2012
6.68
 289,030 6.77 6.84 6.64 65,510 67,460 -0.0
30/05/2012
6.77
 319,040 6.71 6.87 6.71 82,500 160,000 -1.6
29/05/2012
6.71
 617,310 6.84 6.84 6.68 4,100 356,380 -7.2
28/05/2012
6.84
 193,680 6.94 7.07 6.84 12,200 10,930 0.0
25/05/2012
6.94
 661,680 6.61 6.94 6.61 102,450 290,560 -4.0
24/05/2012
6.61
 439,160 6.81 6.81 6.58 3,000 38,000 -0.7
23/05/2012
6.81
 823,090 7.00 7.10 6.81 35,020 327,270 -6.1
22/05/2012
7.00
 315,560 7.20 7.20 6.97 1,900 0 0.0
21/05/2012
7.20
 754,880 7.04 7.23 7.00 42,000 285,860 -5.3
18/05/2012
7.04
 1,973,860 7.20 7.20 6.84 5,530 113,200 -2.3
17/05/2012
7.20
 795,510 7.27 7.36 7.13 200,080 586,000 -8.5
16/05/2012
7.27
 585,780 7.27 7.36 7.20 209,160 116,340 2.1
15/05/2012
7.27
 878,750 7.63 7.66 7.27 147,370 480,440 -7.5
14/05/2012
7.63
 2,665,900 7.36 7.72 7.43 149,600 47,450 2.4
11/05/2012
7.36
 1,286,970 7.36 7.53 7.33 172,050 53,350 2.7
10/05/2012
7.36
 812,360 7.33 7.53 7.27 72,620 62,210 0.2
09/05/2012
7.33
 280,840 7.36 7.43 7.33 82,870 10,000 1.6
08/05/2012
7.36
 1,055,940 7.23 7.56 7.20 263,720 12,290 5.7
07/05/2012
7.23
 575,380 7.17 7.27 7.17 197,720 0 4.4
04/05/2012
7.17
 708,910 7.10 7.27 7.10 164,650 40 3.6
03/05/2012
7.10
 290,160 7.20 7.20 7.10 106,520 3,000 2.3
02/05/2012
7.20
 538,310 7.23 7.23 7.13 273,660 22,660 5.5
27/04/2012
7.23
 701,600 7.20 7.27 7.13 70,180 33,170 0.8
26/04/2012
7.20
 534,860 7.30 7.33 7.20 66,770 153,000 -1.9
25/04/2012
7.30
 440,310 7.27 7.36 7.30 77,690 4,600 1.6
24/04/2012
7.27
 612,460 7.33 7.33 7.23 94,700 189,500 -2.1
23/04/2012
7.33
 289,090 7.40 7.43 7.33 71,720 25,980 1.0
20/04/2012
7.40
 437,840 7.33 7.46 7.33 109,180 5,500 2.3
19/04/2012
7.33
 707,910 7.40 7.46 7.30 267,180 166,120 2.3
18/04/2012
7.40
 974,900 7.46 7.53 7.40 83,240 96,950 -0.3
17/04/2012
7.46
 1,740,760 7.46 7.59 7.40 173,260 97,000 1.7
16/04/2012
7.46
 827,910 7.33 7.53 7.30 113,690 100,000 0.3
13/04/2012
7.33
 962,420 7.49 7.49 7.33 86,230 86,000 0.0
12/04/2012
7.49
 1,786,450 7.23 7.53 7.23 96,020 87,800 0.2
11/04/2012
7.23
 702,280 7.20 7.30 7.17 66,700 33,520 0.7
10/04/2012
7.20
 578,750 7.23 7.23 7.17 85,530 120,500 -0.8
09/04/2012
7.23
 394,750 7.17 7.30 7.20 91,200 500 2.0
06/04/2012
7.17
 850,080 7.20 7.30 7.17 2,000 8,000 -0.1
05/04/2012
7.20
 736,690 7.27 7.30 7.10 68,070 119,000 -1.1
04/04/2012
7.27
 442,910 7.43 7.53 7.27 80,180 0 1.8
03/04/2012
7.43
 644,120 7.20 7.43 7.20 75,300 0 1.7
30/03/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9.6 (Volume + 9.60%, Ratio=0.10)
30/03/2012
7.20
 1,888,480 6.87 7.20 7.07 371,210 7,260 8.0
29/03/2012
6.87
 869,890 6.97 7.07 6.77 151,450 18,240 3.6
28/03/2012
6.97
 640,640 6.89 7.05 6.84 200,690 33,500 4.6
27/03/2012
6.89
 1,253,900 6.89 7.15 6.82 544,500 22,000 14.6
26/03/2012
6.89
 3,953,870 6.57 6.89 6.87 583,310 33,140 15.0
23/03/2012
6.57
 1,275,730 6.49 6.64 6.52 456,250 47,540 10.6
22/03/2012
6.49
 635,250 6.49 6.59 6.44 86,480 84,550 0.0
21/03/2012
6.49
 727,310 6.46 6.64 6.49 339,760 238,970 2.6
20/03/2012
6.46
 539,210 6.34 6.49 6.34 244,650 155,000 2.3
19/03/2012
6.34
 436,650 6.21 6.41 6.14 174,650 110,200 1.6
16/03/2012
6.21
 2,023,710 6.52 6.57 6.21 147,000 1,630,180 -37.1
15/03/2012
6.52
 686,250 6.31 6.52 6.19 232,340 430,920 -4.9
14/03/2012
6.31
 703,670 6.24 6.39 6.06 311,200 364,630 -1.2
13/03/2012
6.24
 447,270 6.14 6.31 6.16 17,500 263,700 -6.1
12/03/2012
6.14
 864,880 6.44 6.44 6.14 3,100 506,520 -12.4
09/03/2012
6.44
 755,350 6.54 6.69 6.31 308,600 6,000 7.7
08/03/2012
6.54
 1,374,000 6.87 6.87 6.54 395,850 132,170 7.0
07/03/2012
6.87
 938,930 6.87 6.87 6.62 300,290 132,000 4.6
06/03/2012
6.87
 1,084,870 6.94 7.27 6.64 268,030 7,200 7.2
05/03/2012
6.94
 2,629,030 6.62 6.94 6.69 528,230 1,400 14.5

Chính sách bảo mật | Điều khoản sử dụng |