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)
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
02/03/2012
6.62
 1,049,070 6.39 6.62 6.39 232,950 0 6.0
01/03/2012
6.39
 788,430 6.11 6.39 6.11 250,410 103,170 3.8
29/02/2012
6.11
 1,392,490 6.34 6.34 6.11 283,740 1,027,830 -18.2
28/02/2012
6.34
 834,560 6.36 6.52 6.26 66,660 7,500 1.5
27/02/2012
6.36
 700,700 6.24 6.41 6.24 370,370 2,380 9.3
24/02/2012
6.24
 518,480 6.36 6.41 6.24 165,940 1,500 4.2
23/02/2012
6.36
 691,220 6.31 6.39 6.24 234,860 1,900 5.9
22/02/2012
6.31
 739,030 6.21 6.36 6.21 148,620 30,200 2.9
21/02/2012
6.21
 481,440 6.19 6.31 6.11 170,800 15,390 3.8
20/02/2012
6.19
 1,076,470 5.91 6.19 6.06 461,600 0 11.2
17/02/2012
5.91
 207,090 5.81 5.91 5.81 60,770 7,200 1.2
16/02/2012
5.81
 316,300 5.78 5.86 5.73 228,500 0 5.2
15/02/2012
5.78
 219,740 5.93 5.93 5.78 62,770 0 1.4
14/02/2012
5.93
 451,040 5.76 5.93 5.71 146,550 0 3.3
13/02/2012
5.76
 517,940 6.06 6.06 5.76 88,240 86,520 0.1
10/02/2012
6.06
 401,230 6.26 6.26 6.01 175,420 32,910 3.4
09/02/2012
6.26
 192,800 6.29 6.36 6.19 60,770 0 1.5
08/02/2012
6.29
 587,450 6.14 6.29 6.06 161,780 6,100 3.8
07/02/2012
6.14
 275,360 5.86 6.14 5.81 172,760 40,000 3.2
06/02/2012
5.86
 241,780 6.16 6.16 5.86 153,830 0 3.7
03/02/2012
6.16
 541,300 6.16 6.44 6.16 461,770 0 11.6
02/02/2012
6.16
 585,640 5.88 6.16 5.96 290,190 0 7.0
01/02/2012
5.88
 314,370 5.81 5.88 5.58 180,740 0 4.1
31/01/2012
5.81
 276,260 5.99 6.04 5.78 60,810 102,060 -1.0
30/01/2012
5.99
 206,400 5.81 5.99 5.76 75,410 40,100 0.8
20/01/2012
5.81
 391,390 5.83 6.04 5.56 81,610 0 1.9
19/01/2012
5.83
 329,010 5.56 5.83 5.56 225,450 22,000 4.7
18/01/2012
5.56
 135,260 5.45 5.61 5.48 86,540 0 1.9
17/01/2012
5.45
 546,790 5.20 5.45 5.30 444,150 900 9.5
16/01/2012
5.20
 233,990 5.18 5.38 5.18 23,300 14,810 0.2
13/01/2012
5.18
 534,240 4.95 5.18 5.08 468,930 0 9.6
12/01/2012
4.95
 743,880 4.72 4.95 4.72 251,750 50,000 3.9
11/01/2012
4.72
 114,740 4.72 4.85 4.72 23,500 0 0.4
10/01/2012
4.72
 287,390 4.57 4.77 4.57 172,710 15,090 2.9
09/01/2012
4.57
 109,050 4.55 4.62 4.44 28,270 300 0.5
06/01/2012
4.55
 330,690 4.47 4.60 4.47 143,700 0 2.6
05/01/2012
4.47
 194,610 4.50 4.50 4.42 166,250 0 2.9
04/01/2012
4.50
 294,380 4.29 4.50 4.29 180,900 0 3.2
03/01/2012
4.29
 147,320 4.47 4.55 4.29 0 121,520 -2.1
30/12/2011
4.47
 504,850 4.34 4.55 4.39 420,760 59,240 6.4
29/12/2011
4.34
 162,450 4.39 4.47 4.32 67,760 0 1.2
28/12/2011
4.39
 399,920 4.19 4.39 4.24 261,190 50,000 3.7
27/12/2011
4.19
 532,960 4.22 4.22 4.17 61,420 71,800 -0.2
26/12/2011
4.22
 200,830 4.19 4.29 4.17 0 0 0
23/12/2011
4.19
 381,970 4.14 4.24 4.12 3,000 71,640 -1.1
22/12/2011
4.14
 1,029,030 4.32 4.32 4.14 700 693,950 -11.5
21/12/2011
4.32
 470,090 4.37 4.39 4.29 164,810 410,100 -4.2
20/12/2011
4.37
 300,270 4.42 4.52 4.37 0 0 0
19/12/2011
4.42
 678,020 4.22 4.42 4.24 510 374,600 -6.4
16/12/2011
4.22
 794,370 4.07 4.27 4.14 337,160 863,950 -8.8
15/12/2011
4.07
 639,760 4.24 4.24 4.04 2,500 538,950 -8.7
14/12/2011
4.24
 754,590 4.37 4.39 4.17 7,200 645,950 -10.8
13/12/2011
4.37
 765,880 4.57 4.57 4.34 0 680,570 -12.0
12/12/2011
4.57
 291,080 4.77 4.77 4.55 5,300 219,590 -3.9
09/12/2011
4.77
 244,220 4.80 4.85 4.77 3,000 120,000 -2.2
08/12/2011
4.80
 604,470 4.95 4.95 4.77 20,000 491,970 -9.0
07/12/2011
4.95
 164,040 5.10 5.10 4.95 84,300 100,040 -0.3
06/12/2011
5.10
 337,210 5.00 5.15 5.03 249,890 25,500 4.5
05/12/2011
5.00
 207,660 4.85 5.03 4.85 40,000 180,260 -2.8
02/12/2011
4.85
 204,510 4.82 4.92 4.80 20,100 120,000 -1.9
01/12/2011
4.82
 234,470 5.00 5.00 4.77 4,800 179,680 -3.3
30/11/2011
5.00
 331,300 5.25 5.25 5.00 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
5.25
 122,550 5.13 5.35 5.23 5,300 50,620 -0.9
28/11/2011
5.13
 349,390 5.18 5.25 5.13 1,400 263,180 -5.9
25/11/2011
5.18
 223,120 5.20 5.23 5.16 0 134,420 -3.0
24/11/2011
5.20
 114,180 5.36 5.39 5.20 200 52,530 -1.2
23/11/2011
5.36
 333,130 5.11 5.36 5.27 224,220 0 5.2
22/11/2011
5.11
 483,510 5.11 5.18 5.11 82,180 450,000 -8.2

Chính sách bảo mật | Điều khoản sử dụng |