Ngân hàng TMCP Công Thương Việt Nam (ctg)

38.40
0.15
(0.39%)
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
(2025-12-29) 		2.90 8.22% 401,612,300 -8,602,900 -370.4
35.30
41.50
38.25
2 tháng
(2025-11-28) 		4.32 12.76% 586,760,800 563,900 98.6
33.46
41.50
38.25
3 tháng
(2025-10-29) 		3.87 11.28% 736,523,800 -8,778,300 -356.2
33.19
41.50
38.25
6 tháng
(2025-07-31) 		6.72 21.35% 1,470,355,600 -90,172,568 -4,415.0
30.38
41.50
38.25
12 tháng
(2025-02-03) 		12.07 46.19% 2,445,244,900 -82,793,944 -4,591.5
23.18
41.50
38.25
24 tháng
(2024-02-07) 		13.85 56.90% 4,335,896,900 -132,329,381 -6,223.6
20.68
41.50
38.25
36 tháng
(2023-02-13) 		20.31 113.51% 5,510,242,400 -177,221,623 -7,406.9
16.82
41.50
38.25
60 tháng
(2021-02-22) 		21.03 122.42% 10,135,088,500 -144,748,807 -8,591.1
12.15
41.50
38.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/10/2011
5.46
 586,330 5.41 5.59 5.41 21,500 282,160 -6.3
05/10/2011
5.41
 524,710 5.57 5.64 5.41 1,080 181,620 -4.3
04/10/2011
5.57
 258,450 5.71 5.71 5.55 3,000 121,080 -2.9
03/10/2011
5.71
 317,030 5.78 5.78 5.71 61,550 158,520 -2.4
30/09/2011
5.78
 250,870 5.78 5.85 5.78 94,690 30,000 1.6
29/09/2011
5.78
 177,580 5.82 5.82 5.75 65,470 71,640 -0.2
28/09/2011
5.82
 345,530 5.87 6.01 5.82 20,800 193,420 -4.4
27/09/2011
5.87
 123,450 5.82 5.94 5.80 66,030 0 1.7
26/09/2011
5.82
 358,950 5.85 5.87 5.82 36,060 141,440 -2.7
23/09/2011
5.85
 544,950 5.94 5.94 5.82 10,000 301,830 -7.4
22/09/2011
5.94
 492,740 5.91 5.96 5.85 75,500 455,080 -9.8
21/09/2011
5.91
 204,020 5.91 5.96 5.87 60,500 130,760 -1.8
20/09/2011
5.91
 297,570 6.07 6.07 5.85 90,260 193,850 -2.7
19/09/2011
6.07
 180,020 5.80 6.07 5.82 63,440 10,300 1.4
16/09/2011
5.80
 743,610 5.85 6.03 5.80 2,320 714,550 -18.2
15/09/2011
5.85
 705,990 5.89 5.89 5.80 44,440 442,620 -10.1
14/09/2011
5.89
 656,080 6.03 6.03 5.87 100 384,310 -9.9
13/09/2011
6.03
 441,860 6.05 6.12 6.01 13,300 194,530 -4.8
12/09/2011
6.05
 210,630 6.19 6.19 6.05 2,700 157,740 -4.1
09/09/2011
6.19
 263,080 6.17 6.21 6.17 133,090 0 3.6
08/09/2011
6.17
 689,710 6.17 6.42 6.14 135,610 0 3.7
07/09/2011
6.17
 353,810 6.14 6.35 6.14 88,300 50,500 1.0
06/09/2011
6.14
 129,750 6.26 6.26 6.07 72,100 1,510 1.9
05/09/2011
6.26
 284,410 6.40 6.49 6.21 40,000 51,330 -0.3
01/09/2011
6.40
 1,683,540 6.10 6.40 6.14 20,000 28,900 -0.3
31/08/2011
6.10
 719,980 5.94 6.10 5.94 535,790 31,770 13.3
30/08/2011
5.94
 263,200 5.94 6.05 5.94 118,500 26,370 2.4
29/08/2011
5.94
 224,570 5.82 5.94 5.80 48,080 188,740 -3.6
26/08/2011
5.82
 146,750 5.82 5.89 5.78 33,860 63,320 -0.7

Chính sách bảo mật | Điều khoản sử dụng |