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
(2025-11-04) 		2.05 4.10% 163,060,100 -624,100 -17.4
48
52
52
2 tháng
(2025-10-06) 		0.02 0.04% 394,816,800 -30,508,400 -1,561.1
48
55.55
52
3 tháng
(2025-09-05) 		2.10 4.22% 580,826,000 -43,553,000 -2,215.8
48
55.55
52
6 tháng
(2025-06-09) 		14.31 37.95% 1,226,911,300 -73,066,282 -3,648.9
37.55
55.55
52
12 tháng
(2024-12-09) 		15.84 43.82% 2,095,170,500 -94,617,659 -5,051.6
33.53
55.55
52
24 tháng
(2023-12-15) 		25.51 96.33% 4,057,868,500 -115,378,942 -5,680.8
25.84
55.55
52
36 tháng
(2022-12-20) 		27.14 109.20% 5,075,760,500 -154,480,529 -6,750.0
23.13
55.55
52
60 tháng
(2020-12-30) 		28.94 125.48% 9,909,257,300 -159,397,497 -9,170.7
17.58
55.55
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2011
7.53
 114,180 7.76 7.79 7.53 200 52,530 -1.2
23/11/2011
7.76
 333,130 7.39 7.76 7.63 224,220 0 5.2
22/11/2011
7.39
 483,510 7.39 7.49 7.39 82,180 450,000 -8.2
21/11/2011
7.39
 289,180 7.46 7.46 7.33 0 260,980 -5.8
18/11/2011
7.46
 234,340 7.49 7.53 7.36 1,200 185,960 -4.1
17/11/2011
7.49
 477,870 7.43 7.59 7.46 137,970 436,940 -6.8
16/11/2011
7.43
 191,030 7.39 7.63 7.36 60,510 205,290 -3.2
15/11/2011
7.39
 99,550 7.36 7.59 7.36 60,500 30,000 0.7
14/11/2011
7.36
 236,000 7.53 7.53 7.33 60,600 171,260 -2.5
11/11/2011
7.53
 210,610 7.53 7.63 7.53 0 116,040 -2.6
10/11/2011
7.53
 91,590 7.59 7.59 7.46 0 50,000 -1.1
09/11/2011
7.59
 311,260 7.59 7.59 7.53 10,000 255,050 -5.6
08/11/2011
7.59
 281,740 7.66 7.66 7.53 0 188,340 -4.3
07/11/2011
7.66
 111,440 7.86 7.96 7.66 9,190 36,800 -0.6
04/11/2011
7.86
 35,370 7.92 7.96 7.86 0 0 0
03/11/2011
7.92
 112,610 7.99 7.99 7.89 0 10,510 -0.3
02/11/2011
7.99
 244,880 7.99 8.12 7.86 44,130 33,800 0.3
01/11/2011
7.99
 126,750 8.02 8.09 7.92 100 13,800 -0.3
31/10/2011
8.02
 128,220 8.19 8.36 8.02 0 89,980 -2.2
28/10/2011
8.19
 120,320 8.32 8.39 8.12 5,600 1,680 0.1
27/10/2011
8.32
 388,140 7.96 8.32 8.06 310,550 76,060 5.8
26/10/2011
7.96
 277,110 7.66 7.96 7.73 172,590 10,000 3.9
25/10/2011
7.66
 266,000 7.69 7.79 7.63 131,310 149,000 -0.4
24/10/2011
7.69
 194,970 7.79 7.82 7.63 60,650 150,000 -2.1
21/10/2011
7.79
 477,940 7.43 7.79 7.43 199,930 323,060 -2.9
20/10/2011
7.43
 203,940 7.39 7.46 7.39 0 105,000 -2.4
19/10/2011
7.39
 291,970 7.46 7.53 7.39 0 181,440 -4.1
18/10/2011
7.46
 256,850 7.49 7.53 7.29 200 67,180 -1.5
17/10/2011
7.49
 392,620 7.66 7.66 7.49 29,330 142,780 -2.6
14/10/2011
7.66
 266,040 7.76 7.79 7.66 5,000 2,600 0.1
13/10/2011
7.76
 278,030 7.73 7.76 7.69 330 8,000 -0.2
12/10/2011
7.73
 314,470 7.96 7.96 7.73 1,000 3,400 -0.1
11/10/2011
7.96
 235,600 8.02 8.02 7.92 1,000 103,200 -2.5
10/10/2011
8.02
 262,370 7.89 8.02 7.89 138,100 0 3.3
07/10/2011
7.89
 521,840 7.89 7.99 7.82 10,790 152,500 -3.4
06/10/2011
7.89
 586,330 7.82 8.09 7.82 21,500 282,160 -6.3
05/10/2011
7.82
 524,710 8.06 8.16 7.82 1,080 181,620 -4.3
04/10/2011
8.06
 258,450 8.26 8.26 8.02 3,000 121,080 -2.9
03/10/2011
8.26
 317,030 8.36 8.36 8.26 61,550 158,520 -2.4
30/09/2011
8.36
 250,870 8.36 8.45 8.36 94,690 30,000 1.6
29/09/2011
8.36
 177,580 8.42 8.42 8.32 65,470 71,640 -0.2
28/09/2011
8.42
 345,530 8.49 8.69 8.42 20,800 193,420 -4.4
27/09/2011
8.49
 123,450 8.42 8.59 8.39 66,030 0 1.7
26/09/2011
8.42
 358,950 8.45 8.49 8.42 36,060 141,440 -2.7
23/09/2011
8.45
 544,950 8.59 8.59 8.42 10,000 301,830 -7.4
22/09/2011
8.59
 492,740 8.55 8.62 8.45 75,500 455,080 -9.8
21/09/2011
8.55
 204,020 8.55 8.62 8.49 60,500 130,760 -1.8
20/09/2011
8.55
 297,570 8.79 8.79 8.45 90,260 193,850 -2.7
19/09/2011
8.79
 180,020 8.39 8.79 8.42 63,440 10,300 1.4
16/09/2011
8.39
 743,610 8.45 8.72 8.39 2,320 714,550 -18.2
15/09/2011
8.45
 705,990 8.52 8.52 8.39 44,440 442,620 -10.1
14/09/2011
8.52
 656,080 8.72 8.72 8.49 100 384,310 -9.9
13/09/2011
8.72
 441,860 8.75 8.85 8.69 13,300 194,530 -4.8
12/09/2011
8.75
 210,630 8.95 8.95 8.75 2,700 157,740 -4.1
09/09/2011
8.95
 263,080 8.92 8.99 8.92 133,090 0 3.6
08/09/2011
8.92
 689,710 8.92 9.28 8.89 135,610 0 3.7
07/09/2011
8.92
 353,810 8.89 9.18 8.89 88,300 50,500 1.0
06/09/2011
8.89
 129,750 9.05 9.05 8.79 72,100 1,510 1.9
05/09/2011
9.05
 284,410 9.25 9.38 8.99 40,000 51,330 -0.3
01/09/2011
9.25
 1,683,540 8.82 9.25 8.89 20,000 28,900 -0.3
31/08/2011
8.82
 719,980 8.59 8.82 8.59 535,790 31,770 13.3
30/08/2011
8.59
 263,200 8.59 8.75 8.59 118,500 26,370 2.4
29/08/2011
8.59
 224,570 8.42 8.59 8.39 48,080 188,740 -3.6
26/08/2011
8.42
 146,750 8.42 8.52 8.36 33,860 63,320 -0.7
25/08/2011
8.42
 113,980 8.26 8.45 8.36 16,140 10,100 0.2
24/08/2011
8.26
 251,820 8.55 8.62 8.26 10,500 235,070 -5.7
23/08/2011
8.55
 107,040 8.65 8.65 8.52 300 60,790 -1.6
22/08/2011
8.65
 193,700 8.62 8.72 8.62 470 126,520 -3.3
19/08/2011
8.62
 224,210 8.92 8.92 8.62 65,400 126,500 -1.6
18/08/2011
8.92
 261,970 8.55 8.92 8.69 207,220 0 5.5
17/08/2011
8.55
 89,490 8.42 8.55 8.42 83,000 63,260 0.5
16/08/2011
8.42
 44,990 8.39 8.45 8.39 13,580 0 0.3
15/08/2011
8.39
 30,970 8.39 8.49 8.39 0 0 0
12/08/2011
8.39
 65,680 8.22 8.42 8.29 33,280 0 0.8
11/08/2011
8.22
 128,320 8.29 8.29 8.06 70,080 68,850 0.0
10/08/2011
8.29
 334,640 8.29 8.55 8.29 143,000 216,720 -1.8
09/08/2011
8.29
 205,700 8.45 8.45 8.12 120,500 0 3.0
08/08/2011
8.45
 243,770 8.59 8.59 8.45 93,220 184,310 -2.3
05/08/2011
8.59
 46,180 8.55 8.75 8.55 15,100 0 0.4
04/08/2011
8.55
 11,190 8.55 8.92 8.55 2,000 59,860 -1.5
03/08/2011
8.55
 31,520 8.59 8.59 8.49 0 0 0
02/08/2011
8.59
 210,920 8.65 8.72 8.59 100 0 0.0
01/08/2011
8.65
 186,680 8.85 8.85 8.62 11,000 126,500 -3.0
29/07/2011
8.85
 170,800 8.82 8.85 8.59 115,020 63,260 1.4
28/07/2011
8.82
 100,870 8.89 8.99 8.82 40,000 0 1.1
27/07/2011
8.89
 223,290 8.52 8.89 8.59 123,900 200 3.3
26/07/2011
8.52
 90,630 8.49 8.69 8.52 20,100 0 0.5
25/07/2011
8.49
 71,120 8.55 8.55 8.39 5,000 0 0.1
22/07/2011
8.55
 169,350 8.79 8.79 8.55 7,100 139,990 -3.4
21/07/2011
8.79
 70,000 8.85 8.92 8.75 139,010 140,790 -0.0
20/07/2011
8.85
 295,110 8.45 8.85 8.45 241,670 151,130 2.4
19/07/2011
8.45
 168,150 8.42 8.52 8.36 0 140,470 -3.6
18/07/2011
8.42
 20,731 8.55 8.55 8.39 4,290 140,460 -3.5
15/07/2011
8.55
 303,000 8.89 9.02 8.55 35,000 276,100 -6.3
14/07/2011
8.89
 65,260 8.79 9.02 8.75 100 0 0.0
13/07/2011
8.79
 175,250 8.79 8.85 8.75 0 41,310 -1.1
12/07/2011
8.79
 22,300 8.89 8.89 8.79 0 6,710 -0.2
11/07/2011
8.89
 53,530 8.89 8.92 8.79 0 17,350 -0.5
08/07/2011
8.89
 175,800 8.89 8.92 8.85 550 94,470 -2.5
07/07/2011
8.89
 18,490 8.89 8.92 8.79 0 4,530 -0.1

Chính sách bảo mật | Điều khoản sử dụng |