Ngân hàng TMCP Công Thương Việt Nam (ctg)

33.95
-0.35
(-1.02%)
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
(2026-05-18) 		-2.60 -7.16% 173,745,200 -23,875,890 0
33.25
36.30
34.30
2 tháng
(2026-04-20) 		-1.40 -3.99% 328,439,400 -34,430,062 0
33.25
36.30
34.30
3 tháng
(2026-03-19) 		-0.95 -2.74% 490,580,100 -20,806,226 415.8
32.50
36.30
34.30
6 tháng
(2025-12-19) 		-0.75 -2.18% 1,418,159,500 -51,213,526 -774.9
32.50
41.50
34.30
12 tháng
(2025-06-23) 		5.34 18.83% 2,640,218,800 -125,119,208 -4,394.0
28.36
41.50
34.30
24 tháng
(2024-06-27) 		12.23 56.99% 4,410,011,700 -107,182,278 -4,415.7
20.68
41.50
34.30
36 tháng
(2023-07-03) 		15.75 87.72% 6,160,793,800 -176,600,074 -6,602.4
16.82
41.50
34.30
60 tháng
(2021-07-13) 		12.97 62.57% 9,510,649,300 -49,625,674 -3,031.4
12.15
41.50
34.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |