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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |