Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.15
0.15
(0.44%)
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)
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
21/11/2011
5.11
 289,180 5.16 5.16 5.07 0 260,980 -5.8
18/11/2011
5.16
 234,340 5.18 5.20 5.09 1,200 185,960 -4.1
17/11/2011
5.18
 477,870 5.13 5.25 5.16 137,970 436,940 -6.8
16/11/2011
5.13
 191,030 5.11 5.27 5.09 60,510 205,290 -3.2
15/11/2011
5.11
 99,550 5.09 5.25 5.09 60,500 30,000 0.7
14/11/2011
5.09
 236,000 5.20 5.20 5.07 60,600 171,260 -2.5
11/11/2011
5.20
 210,610 5.20 5.27 5.20 0 116,040 -2.6
10/11/2011
5.20
 91,590 5.25 5.25 5.16 0 50,000 -1.1
09/11/2011
5.25
 311,260 5.25 5.25 5.20 10,000 255,050 -5.6
08/11/2011
5.25
 281,740 5.30 5.30 5.20 0 188,340 -4.3
07/11/2011
5.30
 111,440 5.43 5.50 5.30 9,190 36,800 -0.6
04/11/2011
5.43
 35,370 5.48 5.50 5.43 0 0 0
03/11/2011
5.48
 112,610 5.52 5.52 5.46 0 10,510 -0.3
02/11/2011
5.52
 244,880 5.52 5.62 5.43 44,130 33,800 0.3
01/11/2011
5.52
 126,750 5.55 5.59 5.48 100 13,800 -0.3
31/10/2011
5.55
 128,220 5.66 5.78 5.55 0 89,980 -2.2
28/10/2011
5.66
 120,320 5.75 5.80 5.62 5,600 1,680 0.1
27/10/2011
5.75
 388,140 5.50 5.75 5.57 310,550 76,060 5.8
26/10/2011
5.50
 277,110 5.30 5.50 5.34 172,590 10,000 3.9
25/10/2011
5.30
 266,000 5.32 5.39 5.27 131,310 149,000 -0.4
24/10/2011
5.32
 194,970 5.39 5.41 5.27 60,650 150,000 -2.1
21/10/2011
5.39
 477,940 5.13 5.39 5.13 199,930 323,060 -2.9
20/10/2011
5.13
 203,940 5.11 5.16 5.11 0 105,000 -2.4
19/10/2011
5.11
 291,970 5.16 5.20 5.11 0 181,440 -4.1
18/10/2011
5.16
 256,850 5.18 5.20 5.04 200 67,180 -1.5
17/10/2011
5.18
 392,620 5.30 5.30 5.18 29,330 142,780 -2.6
14/10/2011
5.30
 266,040 5.36 5.39 5.30 5,000 2,600 0.1
13/10/2011
5.36
 278,030 5.34 5.36 5.32 330 8,000 -0.2
12/10/2011
5.34
 314,470 5.50 5.50 5.34 1,000 3,400 -0.1
11/10/2011
5.50
 235,600 5.55 5.55 5.48 1,000 103,200 -2.5
10/10/2011
5.55
 262,370 5.46 5.55 5.46 138,100 0 3.3
07/10/2011
5.46
 521,840 5.46 5.52 5.41 10,790 152,500 -3.4

Chính sách bảo mật | Điều khoản sử dụng |