Ngân hàng TMCP Công Thương Việt Nam (ctg)

31.40
0.55
(1.78%)
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
(2026-08-18) 		-0.70 -2.22% 187,141,300 -4,838,400 -115.3
29.85
40.75
31.40
2 tháng
(2026-07-20) 		0.52 1.70% 375,742,500 14,490,400 498.6
28.75
40.75
31.40
3 tháng
(2026-06-19) 		-2.39 -7.19% 531,543,300 -10,051,900 -310.9
28.75
40.75
31.40
6 tháng
(2026-03-23) 		-1.16 -3.62% 1,047,468,000 -42,581,400 -1,454.8
28.75
40.75
31.40
12 tháng
(2025-09-22) 		-2.45 -7.36% 2,620,619,800 -102,795,800 -4,350.7
28.75
40.87
31.40
24 tháng
(2024-09-27) 		5.86 23.44% 4,667,629,100 -90,651,930 -5,010.4
20.16
40.87
31.40
36 tháng
(2023-10-03) 		13.26 75.38% 6,586,181,900 -111,840,817 -5,644.0
16.56
40.87
31.40
60 tháng
(2021-10-13) 		12.74 70.31% 9,617,941,200 28,215,894 -1,625.5
11.97
40.87
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2012
5.71
 847,790 5.45 5.71 5.45 621,590 236,500 6.7
06/11/2012
5.45
 61,920 5.51 5.51 5.42 22,100 33,930 -0.2
05/11/2012
5.51
 291,310 5.42 5.54 5.38 107,550 14,400 1.6
02/11/2012
5.42
 479,030 5.51 5.51 5.25 0 0 0
01/11/2012
5.51
 167,150 5.51 5.54 5.48 0 0 0
31/10/2012
5.51
 131,060 5.48 5.51 5.45 1,010 0 0.0
30/10/2012
5.48
 76,040 5.51 5.51 5.48 210 0 0.0
29/10/2012
5.51
 71,810 5.51 5.54 5.48 2,650 0 0.0
26/10/2012
5.51
 155,100 5.54 5.54 5.51 48,660 0 0.8
25/10/2012
5.54
 83,370 5.58 5.58 5.48 0 0 0
24/10/2012
5.58
 190,790 5.58 5.64 5.54 87,080 0 1.5
23/10/2012
5.58
 260,140 5.58 5.64 5.58 71,590 15,000 1.0
22/10/2012
5.58
 737,460 5.42 5.58 5.42 71,580 0 1.2
19/10/2012
5.42
 300,960 5.54 5.58 5.38 72,180 112,000 -0.7
18/10/2012
5.54
 352,120 5.45 5.54 5.45 269,790 7,500 4.5
17/10/2012
5.45
 235,120 5.64 5.64 5.45 110,380 181,630 -1.2
16/10/2012
5.64
 841,970 5.45 5.64 5.45 638,470 215,370 7.3
15/10/2012
5.45
 222,130 5.48 5.48 5.42 103,210 140,950 -0.6
12/10/2012
5.48
 107,720 5.48 5.48 5.45 162,370 124,580 0.6
11/10/2012
5.48
 424,720 5.48 5.58 5.48 62,400 141,250 -1.3
10/10/2012
5.48
 163,970 5.48 5.51 5.45 203,820 229,000 -0.4
09/10/2012
5.48
 430,120 5.51 5.51 5.45 431,160 373,690 1.0
08/10/2012
5.51
 570,680 5.42 5.51 5.45 426,290 160,000 4.5
05/10/2012
5.42
 658,440 5.42 5.45 5.38 306,040 218,120 1.5
04/10/2012
5.42
 427,630 5.45 5.45 5.42 0 210,000 -3.5
03/10/2012
5.45
 451,160 5.42 5.45 5.38 0 193,300 -3.3
02/10/2012
5.42
 134,500 5.51 5.58 5.42 0 21,760 -0.4
01/10/2012
5.51
 112,820 5.67 5.67 5.48 12,000 2,110 0.2
28/09/2012
5.67
 259,830 5.74 5.74 5.61 18,610 162,380 -2.5
27/09/2012
5.74
 237,630 5.83 5.83 5.74 94,940 289,030 -3.5
26/09/2012
5.83
 334,470 5.77 5.83 5.77 213,610 276,680 -1.1
25/09/2012
5.77
 119,970 5.77 5.83 5.77 0 75,460 -1.4
24/09/2012
5.77
 137,930 5.90 5.90 5.71 0 58,240 -1.0
21/09/2012
5.90
 866,180 5.77 5.96 5.80 511,870 803,570 -5.3
20/09/2012
5.77
 429,580 6.00 6.00 5.74 1,200 207,220 -3.7
19/09/2012
6.00
 488,920 6.16 6.16 5.96 0 363,210 -6.8
18/09/2012
6.16
 142,980 6.38 6.45 6.16 0 74,650 -1.4
17/09/2012
6.38
 383,360 6.35 6.54 6.32 70 169,140 -3.4
14/09/2012
6.35
 750,200 6.06 6.35 6.19 416,350 0 8.1
13/09/2012
6.06
 221,120 6.06 6.12 6.00 74,660 300 1.4
12/09/2012
6.06
 223,650 6.06 6.16 6.06 133,400 0 2.5
11/09/2012
6.06
 138,760 6.00 6.12 5.90 93,270 37,510 1.0
10/09/2012
6.00
 941,750 6.29 6.29 6.00 134,660 745,190 -11.5
07/09/2012
6.29
 158,750 6.29 6.32 6.25 74,660 162,060 -1.7
06/09/2012
6.29
 124,450 6.29 6.29 6.22 75,150 0 1.5
05/09/2012
6.29
 322,860 6.25 6.35 6.19 132,460 90,130 0.8
04/09/2012
6.25
 48,830 6.16 6.32 6.19 22,970 5,000 0.3
31/08/2012
6.16
 430,290 6.22 6.29 6.16 259,300 372,220 -2.2
30/08/2012
6.22
 165,570 6.16 6.29 6.12 45,630 131,740 -1.7
29/08/2012
6.16
 276,880 6.12 6.35 6.16 1,000 194,540 -3.7
28/08/2012
6.12
 247,370 6.29 6.29 6.09 35,770 168,070 -2.5
27/08/2012
6.29
 593,040 6.61 6.61 6.29 20,000 328,390 -6.1
24/08/2012
6.61
 525,270 6.35 6.64 6.06 6,000 169,600 -3.3
23/08/2012
6.35
 605,850 6.67 6.67 6.35 0 59,960 -1.2
22/08/2012
6.67
 631,740 6.67 6.77 6.51 111,700 412,220 -6.2
21/08/2012
6.67
 634,940 6.99 6.99 6.67 102,990 69,000 0.7
20/08/2012
6.99
 368,780 6.93 6.99 6.90 305,200 0 6.6
17/08/2012
6.93
 431,320 6.87 6.93 6.90 209,000 23,000 4.0
16/08/2012
6.87
 398,610 6.83 6.90 6.83 100,000 74,600 0.5
15/08/2012
6.83
 685,800 6.80 6.83 6.77 10,000 211,830 -4.3
14/08/2012
6.80
 291,990 6.83 6.87 6.80 100,500 211,260 -2.3
13/08/2012
6.83
 200,830 6.83 6.87 6.80 97,100 0 2.1
10/08/2012
6.83
 292,450 6.87 6.87 6.74 50,500 92,120 -0.0
09/08/2012
6.87
 347,470 6.70 6.87 6.70 0 74,620 -1.6
08/08/2012
6.70
 44,380 6.67 6.74 6.70 33,160 0 0.7
07/08/2012
6.67
 247,070 6.67 6.77 6.67 51,000 5,000 1.0
06/08/2012
6.67
 132,500 6.67 6.67 6.64 600 64,750 -1.3
03/08/2012
6.67
 65,970 6.70 6.74 6.67 30,990 18,000 0.3
02/08/2012
6.70
 128,670 6.64 6.74 6.67 500 6,480 -0.1
01/08/2012
6.64
 178,350 6.70 6.70 6.64 13,000 83,330 -1.5
31/07/2012
6.70
 182,030 6.64 6.74 6.64 55,000 9,000 1.0
30/07/2012
6.64
 87,680 6.64 6.64 6.61 6,600 0 0.1
27/07/2012
6.64
 231,050 6.64 6.70 6.64 51,000 0 1.1
26/07/2012
6.64
 129,260 6.61 6.70 6.61 1,000 0 0.0
25/07/2012
6.61
 92,390 6.61 6.67 6.54 2,750 0 0.1
24/07/2012
6.61
 105,640 6.70 6.70 6.61 0 13,300 -0.3
23/07/2012
6.70
 192,080 6.70 6.74 6.64 0 26,810 -0.6
20/07/2012
6.70
 382,370 6.99 7.03 6.70 1,000 174,240 -3.6
19/07/2012
6.99
 485,870 6.93 6.99 6.87 6,000 74,640 -1.5
18/07/2012
6.93
 451,600 6.83 6.96 6.77 6,730 5,030 0.0
17/07/2012
6.83
 488,080 6.83 6.87 6.67 59,720 91,850 -0.7
16/07/2012
6.83
 478,410 6.64 6.83 6.61 108,010 10,700 2.0
13/07/2012
6.64
 238,200 6.54 6.70 6.54 950 0 0.0
12/07/2012
6.54
 288,260 6.48 6.54 6.45 5,290 0 0.1
11/07/2012
6.48
 779,730 6.38 6.48 6.38 27,910 41,490 -0.3
10/07/2012
6.38
 563,870 6.45 6.45 6.38 39,100 311,140 -5.4
09/07/2012
6.45
 270,750 6.45 6.48 6.41 38,690 0 0.8
06/07/2012
6.45
 123,690 6.41 6.48 6.41 0 0 0
05/07/2012
6.41
 84,710 6.41 6.45 6.38 1,000 70 0.0
04/07/2012
6.41
 77,410 6.41 6.48 6.41 0 2,590 -0.1
03/07/2012
6.41
 325,610 6.45 6.48 6.38 0 10,000 -0.2
02/07/2012
6.45
 181,190 6.48 6.51 6.45 24,430 0 0.5
29/06/2012
6.48
 200,100 6.48 6.54 6.48 36,090 0 0.7
28/06/2012
6.48
 165,970 6.48 6.51 6.45 0 42,980 -0.9
27/06/2012
6.48
 379,230 6.51 6.61 6.48 6,900 140,570 -2.7
26/06/2012
6.51
 456,890 6.61 6.61 6.51 7,100 141,700 -2.7
25/06/2012
6.61
 215,760 6.74 6.77 6.61 10,000 0 0.2
22/06/2012
6.74
 331,940 6.77 6.80 6.74 260,510 14,000 5.2
21/06/2012
6.77
 221,100 6.70 6.77 6.70 116,470 10 2.4
20/06/2012
6.70
 275,890 6.70 6.77 6.70 25,340 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |