Ngân hàng TMCP Công Thương Việt Nam (ctg)

51.50
-0.50
(-0.96%)
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
(2025-11-05) 		0.70 1.36% 163,234,800 -1,468,100 -58.3
48
52
51.50
2 tháng
(2025-10-06) 		0.02 0.04% 402,370,800 -30,257,000 -1,548.1
48
55.55
51.50
3 tháng
(2025-09-08) 		2.90 5.90% 577,180,200 -41,869,700 -2,129.5
48
55.55
51.50
6 tháng
(2025-06-09) 		14.31 37.95% 1,234,465,300 -72,814,882 -3,635.8
37.55
55.55
51.50
12 tháng
(2024-12-10) 		15.94 44.21% 2,098,332,000 -94,052,007 -5,027.2
33.53
55.55
51.50
24 tháng
(2023-12-18) 		26.16 101.23% 4,061,453,200 -113,371,542 -5,621.1
25.84
55.55
51.50
36 tháng
(2022-12-21) 		27.59 113.01% 5,076,735,700 -156,809,648 -6,809.3
23.13
55.55
51.50
60 tháng
(2020-12-31) 		28.80 124.18% 9,911,230,360 -158,972,897 -9,151.7
17.58
55.55
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2012
10.60
 289,090 10.70 10.75 10.60 71,720 25,980 1.0
20/04/2012
10.70
 437,840 10.60 10.79 10.60 109,180 5,500 2.3
19/04/2012
10.60
 707,910 10.70 10.79 10.56 267,180 166,120 2.3
18/04/2012
10.70
 974,900 10.79 10.89 10.70 83,240 96,950 -0.3
17/04/2012
10.79
 1,740,760 10.79 10.98 10.70 173,260 97,000 1.7
16/04/2012
10.79
 827,910 10.60 10.89 10.56 113,690 100,000 0.3
13/04/2012
10.60
 962,420 10.84 10.84 10.60 86,230 86,000 0.0
12/04/2012
10.84
 1,786,450 10.46 10.89 10.46 96,020 87,800 0.2
11/04/2012
10.46
 702,280 10.41 10.56 10.37 66,700 33,520 0.7
10/04/2012
10.41
 578,750 10.46 10.46 10.37 85,530 120,500 -0.8
09/04/2012
10.46
 394,750 10.37 10.56 10.41 91,200 500 2.0
06/04/2012
10.37
 850,080 10.41 10.56 10.37 2,000 8,000 -0.1
05/04/2012
10.41
 736,690 10.51 10.56 10.27 68,070 119,000 -1.1
04/04/2012
10.51
 442,910 10.75 10.89 10.51 80,180 0 1.8
03/04/2012
10.75
 644,120 10.41 10.75 10.41 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
10.41
 1,888,480 9.94 10.41 10.22 371,210 7,260 8.0
29/03/2012
9.94
 869,890 10.08 10.23 9.79 151,450 18,240 3.6
28/03/2012
10.08
 640,640 9.97 10.19 9.90 200,690 33,500 4.6
27/03/2012
9.97
 1,253,900 9.97 10.34 9.86 544,500 22,000 14.6
26/03/2012
9.97
 3,953,870 9.50 9.97 9.94 583,310 33,140 15.0
23/03/2012
9.50
 1,275,730 9.39 9.61 9.42 456,250 47,540 10.6
22/03/2012
9.39
 635,250 9.39 9.53 9.31 86,480 84,550 0.0
21/03/2012
9.39
 727,310 9.35 9.61 9.39 339,760 238,970 2.6
20/03/2012
9.35
 539,210 9.17 9.39 9.17 244,650 155,000 2.3
19/03/2012
9.17
 436,650 8.99 9.28 8.88 174,650 110,200 1.6
16/03/2012
8.99
 2,023,710 9.42 9.50 8.99 147,000 1,630,180 -37.1
15/03/2012
9.42
 686,250 9.13 9.42 8.95 232,340 430,920 -4.9
14/03/2012
9.13
 703,670 9.02 9.24 8.77 311,200 364,630 -1.2
13/03/2012
9.02
 447,270 8.88 9.13 8.91 17,500 263,700 -6.1
12/03/2012
8.88
 864,880 9.31 9.31 8.88 3,100 506,520 -12.4
09/03/2012
9.31
 755,350 9.46 9.68 9.13 308,600 6,000 7.7
08/03/2012
9.46
 1,374,000 9.94 9.94 9.46 395,850 132,170 7.0
07/03/2012
9.94
 938,930 9.94 9.94 9.57 300,290 132,000 4.6
06/03/2012
9.94
 1,084,870 10.04 10.52 9.61 268,030 7,200 7.2
05/03/2012
10.04
 2,629,030 9.57 10.04 9.68 528,230 1,400 14.5
02/03/2012
9.57
 1,049,070 9.24 9.57 9.24 232,950 0 6.0
01/03/2012
9.24
 788,430 8.84 9.24 8.84 250,410 103,170 3.8
29/02/2012
8.84
 1,392,490 9.17 9.17 8.84 283,740 1,027,830 -18.2
28/02/2012
9.17
 834,560 9.20 9.42 9.06 66,660 7,500 1.5
27/02/2012
9.20
 700,700 9.02 9.28 9.02 370,370 2,380 9.3
24/02/2012
9.02
 518,480 9.20 9.28 9.02 165,940 1,500 4.2
23/02/2012
9.20
 691,220 9.13 9.24 9.02 234,860 1,900 5.9
22/02/2012
9.13
 739,030 8.99 9.20 8.99 148,620 30,200 2.9
21/02/2012
8.99
 481,440 8.95 9.13 8.84 170,800 15,390 3.8
20/02/2012
8.95
 1,076,470 8.55 8.95 8.77 461,600 0 11.2
17/02/2012
8.55
 207,090 8.40 8.55 8.40 60,770 7,200 1.2
16/02/2012
8.40
 316,300 8.36 8.47 8.29 228,500 0 5.2
15/02/2012
8.36
 219,740 8.58 8.58 8.36 62,770 0 1.4
14/02/2012
8.58
 451,040 8.33 8.58 8.25 146,550 0 3.3
13/02/2012
8.33
 517,940 8.77 8.77 8.33 88,240 86,520 0.1
10/02/2012
8.77
 401,230 9.06 9.06 8.69 175,420 32,910 3.4
09/02/2012
9.06
 192,800 9.09 9.20 8.95 60,770 0 1.5
08/02/2012
9.09
 587,450 8.88 9.09 8.77 161,780 6,100 3.8
07/02/2012
8.88
 275,360 8.47 8.88 8.40 172,760 40,000 3.2
06/02/2012
8.47
 241,780 8.91 8.91 8.47 153,830 0 3.7
03/02/2012
8.91
 541,300 8.91 9.31 8.91 461,770 0 11.6
02/02/2012
8.91
 585,640 8.51 8.91 8.62 290,190 0 7.0
01/02/2012
8.51
 314,370 8.40 8.51 8.07 180,740 0 4.1
31/01/2012
8.40
 276,260 8.66 8.73 8.36 60,810 102,060 -1.0
30/01/2012
8.66
 206,400 8.40 8.66 8.33 75,410 40,100 0.8
20/01/2012
8.40
 391,390 8.44 8.73 8.04 81,610 0 1.9
19/01/2012
8.44
 329,010 8.04 8.44 8.04 225,450 22,000 4.7
18/01/2012
8.04
 135,260 7.89 8.11 7.93 86,540 0 1.9
17/01/2012
7.89
 546,790 7.52 7.89 7.67 444,150 900 9.5
16/01/2012
7.52
 233,990 7.49 7.78 7.49 23,300 14,810 0.2
13/01/2012
7.49
 534,240 7.16 7.49 7.34 468,930 0 9.6
12/01/2012
7.16
 743,880 6.83 7.16 6.83 251,750 50,000 3.9
11/01/2012
6.83
 114,740 6.83 7.01 6.83 23,500 0 0.4
10/01/2012
6.83
 287,390 6.61 6.90 6.61 172,710 15,090 2.9
09/01/2012
6.61
 109,050 6.57 6.68 6.43 28,270 300 0.5
06/01/2012
6.57
 330,690 6.47 6.65 6.47 143,700 0 2.6
05/01/2012
6.47
 194,610 6.50 6.50 6.39 166,250 0 2.9
04/01/2012
6.50
 294,380 6.21 6.50 6.21 180,900 0 3.2
03/01/2012
6.21
 147,320 6.47 6.57 6.21 0 121,520 -2.1
30/12/2011
6.47
 504,850 6.28 6.57 6.36 420,760 59,240 6.4
29/12/2011
6.28
 162,450 6.36 6.47 6.25 67,760 0 1.2
28/12/2011
6.36
 399,920 6.06 6.36 6.14 261,190 50,000 3.7
27/12/2011
6.06
 532,960 6.10 6.10 6.03 61,420 71,800 -0.2
26/12/2011
6.10
 200,830 6.06 6.21 6.03 0 0 0
23/12/2011
6.06
 381,970 5.99 6.14 5.95 3,000 71,640 -1.1
22/12/2011
5.99
 1,029,030 6.25 6.25 5.99 700 693,950 -11.5
21/12/2011
6.25
 470,090 6.32 6.36 6.21 164,810 410,100 -4.2
20/12/2011
6.32
 300,270 6.39 6.54 6.32 0 0 0
19/12/2011
6.39
 678,020 6.10 6.39 6.14 510 374,600 -6.4
16/12/2011
6.10
 794,370 5.88 6.17 5.99 337,160 863,950 -8.8
15/12/2011
5.88
 639,760 6.14 6.14 5.84 2,500 538,950 -8.7
14/12/2011
6.14
 754,590 6.32 6.36 6.03 7,200 645,950 -10.8
13/12/2011
6.32
 765,880 6.61 6.61 6.28 0 680,570 -12.0
12/12/2011
6.61
 291,080 6.90 6.90 6.57 5,300 219,590 -3.9
09/12/2011
6.90
 244,220 6.94 7.01 6.90 3,000 120,000 -2.2
08/12/2011
6.94
 604,470 7.16 7.16 6.90 20,000 491,970 -9.0
07/12/2011
7.16
 164,040 7.38 7.38 7.16 84,300 100,040 -0.3
06/12/2011
7.38
 337,210 7.23 7.45 7.27 249,890 25,500 4.5
05/12/2011
7.23
 207,660 7.01 7.27 7.01 40,000 180,260 -2.8
02/12/2011
7.01
 204,510 6.98 7.12 6.94 20,100 120,000 -1.9
01/12/2011
6.98
 234,470 7.23 7.23 6.90 4,800 179,680 -3.3
30/11/2011
7.23
 331,300 7.60 7.60 7.23 24,000 285,130 -5.2
29/11/2011: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
29/11/2011
7.60
 122,550 7.43 7.74 7.56 5,300 50,620 -0.9
28/11/2011
7.43
 349,390 7.49 7.59 7.43 1,400 263,180 -5.9
25/11/2011
7.49
 223,120 7.53 7.56 7.46 0 134,420 -3.0

Chính sách bảo mật | Điều khoản sử dụng |