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)
19/06/2012
6.70
 221,170 6.83 6.87 6.70 3,365,499 3,337,009 0.6
18/06/2012
6.83
 487,750 6.87 6.93 6.77 8,920 218,320 -4.4
15/06/2012
6.87
 860,980 6.93 6.99 6.87 888,120 685,940 4.4
14/06/2012
6.93
 459,940 7.03 7.03 6.93 421,040 4,530 9.0
13/06/2012
7.03
 546,000 6.96 7.03 6.87 508,620 0 11.0
12/06/2012
6.96
 395,170 6.93 7.09 6.87 226,910 1,700 4.9
11/06/2012
6.93
 1,645,920 6.61 6.93 6.61 555,250 116,000 9.4
08/06/2012
6.61
 449,680 6.61 6.77 6.61 127,700 120,490 0.1
07/06/2012
6.61
 548,180 6.58 6.77 6.61 0 206,940 -4.3
06/06/2012
6.58
 178,690 6.41 6.58 6.45 24,000 31,780 -0.2
05/06/2012
6.41
 452,550 6.41 6.51 6.41 15,850 149,410 -2.7
04/06/2012
6.41
 876,750 6.61 6.61 6.38 25,250 440,740 -8.3
01/06/2012
6.61
 251,160 6.58 6.77 6.58 18,740 83,000 -1.3
31/05/2012
6.58
 289,030 6.67 6.74 6.54 65,510 67,460 -0.0
30/05/2012
6.67
 319,040 6.61 6.77 6.61 82,500 160,000 -1.6
29/05/2012
6.61
 617,310 6.74 6.74 6.58 4,100 356,380 -7.2
28/05/2012
6.74
 193,680 6.83 6.96 6.74 12,200 10,930 0.0
25/05/2012
6.83
 661,680 6.51 6.83 6.51 102,450 290,560 -4.0
24/05/2012
6.51
 439,160 6.70 6.70 6.48 3,000 38,000 -0.7
23/05/2012
6.70
 823,090 6.90 6.99 6.70 35,020 327,270 -6.1
22/05/2012
6.90
 315,560 7.09 7.09 6.87 1,900 0 0.0
21/05/2012
7.09
 754,880 6.93 7.12 6.90 42,000 285,860 -5.3
18/05/2012
6.93
 1,973,860 7.09 7.09 6.74 5,530 113,200 -2.3
17/05/2012
7.09
 795,510 7.16 7.25 7.03 200,080 586,000 -8.5
16/05/2012
7.16
 585,780 7.16 7.25 7.09 209,160 116,340 2.1
15/05/2012
7.16
 878,750 7.51 7.54 7.16 147,370 480,440 -7.5
14/05/2012
7.51
 2,665,900 7.25 7.61 7.32 149,600 47,450 2.4
11/05/2012
7.25
 1,286,970 7.25 7.41 7.22 172,050 53,350 2.7
10/05/2012
7.25
 812,360 7.22 7.41 7.16 72,620 62,210 0.2
09/05/2012
7.22
 280,840 7.25 7.32 7.22 82,870 10,000 1.6
08/05/2012
7.25
 1,055,940 7.12 7.45 7.09 263,720 12,290 5.7
07/05/2012
7.12
 575,380 7.06 7.16 7.06 197,720 0 4.4
04/05/2012
7.06
 708,910 6.99 7.16 6.99 164,650 40 3.6
03/05/2012
6.99
 290,160 7.09 7.09 6.99 106,520 3,000 2.3
02/05/2012
7.09
 538,310 7.12 7.12 7.03 273,660 22,660 5.5
27/04/2012
7.12
 701,600 7.09 7.16 7.03 70,180 33,170 0.8
26/04/2012
7.09
 534,860 7.19 7.22 7.09 66,770 153,000 -1.9
25/04/2012
7.19
 440,310 7.16 7.25 7.19 77,690 4,600 1.6
24/04/2012
7.16
 612,460 7.22 7.22 7.12 94,700 189,500 -2.1
23/04/2012
7.22
 289,090 7.28 7.32 7.22 71,720 25,980 1.0
20/04/2012
7.28
 437,840 7.22 7.35 7.22 109,180 5,500 2.3
19/04/2012
7.22
 707,910 7.28 7.35 7.19 267,180 166,120 2.3
18/04/2012
7.28
 974,900 7.35 7.41 7.28 83,240 96,950 -0.3
17/04/2012
7.35
 1,740,760 7.35 7.48 7.28 173,260 97,000 1.7
16/04/2012
7.35
 827,910 7.22 7.41 7.19 113,690 100,000 0.3
13/04/2012
7.22
 962,420 7.38 7.38 7.22 86,230 86,000 0.0
12/04/2012
7.38
 1,786,450 7.12 7.41 7.12 96,020 87,800 0.2
11/04/2012
7.12
 702,280 7.09 7.19 7.06 66,700 33,520 0.7
10/04/2012
7.09
 578,750 7.12 7.12 7.06 85,530 120,500 -0.8
09/04/2012
7.12
 394,750 7.06 7.19 7.09 91,200 500 2.0
06/04/2012
7.06
 850,080 7.09 7.19 7.06 2,000 8,000 -0.1
05/04/2012
7.09
 736,690 7.16 7.19 6.99 68,070 119,000 -1.1
04/04/2012
7.16
 442,910 7.32 7.41 7.16 80,180 0 1.8
03/04/2012
7.32
 644,120 7.09 7.32 7.09 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
7.09
 1,888,480 6.77 7.09 6.96 371,210 7,260 8.0
29/03/2012
6.76
 869,890 6.86 6.96 6.67 151,450 18,240 3.6
28/03/2012
6.86
 640,640 6.79 6.94 6.74 200,690 33,500 4.6
27/03/2012
6.79
 1,253,900 6.79 7.04 6.72 544,500 22,000 14.6
26/03/2012
6.79
 3,953,870 6.47 6.79 6.76 583,310 33,140 15.0
23/03/2012
6.47
 1,275,730 6.39 6.54 6.42 456,250 47,540 10.6
22/03/2012
6.39
 635,250 6.39 6.49 6.34 86,480 84,550 0.0
21/03/2012
6.39
 727,310 6.37 6.54 6.39 339,760 238,970 2.6
20/03/2012
6.37
 539,210 6.24 6.39 6.24 244,650 155,000 2.3
19/03/2012
6.24
 436,650 6.12 6.32 6.04 174,650 110,200 1.6
16/03/2012
6.12
 2,023,710 6.42 6.47 6.12 147,000 1,630,180 -37.1
15/03/2012
6.42
 686,250 6.22 6.42 6.09 232,340 430,920 -4.9
14/03/2012
6.22
 703,670 6.14 6.29 5.97 311,200 364,630 -1.2
13/03/2012
6.14
 447,270 6.04 6.22 6.07 17,500 263,700 -6.1
12/03/2012
6.04
 864,880 6.34 6.34 6.04 3,100 506,520 -12.4
09/03/2012
6.34
 755,350 6.44 6.59 6.22 308,600 6,000 7.7
08/03/2012
6.44
 1,374,000 6.76 6.76 6.44 395,850 132,170 7.0
07/03/2012
6.76
 938,930 6.76 6.76 6.52 300,290 132,000 4.6
06/03/2012
6.76
 1,084,870 6.84 7.16 6.54 268,030 7,200 7.2
05/03/2012
6.84
 2,629,030 6.52 6.84 6.59 528,230 1,400 14.5
02/03/2012
6.52
 1,049,070 6.29 6.52 6.29 232,950 0 6.0
01/03/2012
6.29
 788,430 6.02 6.29 6.02 250,410 103,170 3.8
29/02/2012
6.02
 1,392,490 6.24 6.24 6.02 283,740 1,027,830 -18.2
28/02/2012
6.24
 834,560 6.27 6.42 6.17 66,660 7,500 1.5
27/02/2012
6.27
 700,700 6.14 6.32 6.14 370,370 2,380 9.3
24/02/2012
6.14
 518,480 6.27 6.32 6.14 165,940 1,500 4.2
23/02/2012
6.27
 691,220 6.22 6.29 6.14 234,860 1,900 5.9
22/02/2012
6.22
 739,030 6.12 6.27 6.12 148,620 30,200 2.9
21/02/2012
6.12
 481,440 6.09 6.22 6.02 170,800 15,390 3.8
20/02/2012
6.09
 1,076,470 5.82 6.09 5.97 461,600 0 11.2
17/02/2012
5.82
 207,090 5.72 5.82 5.72 60,770 7,200 1.2
16/02/2012
5.72
 316,300 5.70 5.77 5.65 228,500 0 5.2
15/02/2012
5.70
 219,740 5.84 5.84 5.70 62,770 0 1.4
14/02/2012
5.84
 451,040 5.67 5.84 5.62 146,550 0 3.3
13/02/2012
5.67
 517,940 5.97 5.97 5.67 88,240 86,520 0.1
10/02/2012
5.97
 401,230 6.17 6.17 5.92 175,420 32,910 3.4
09/02/2012
6.17
 192,800 6.19 6.27 6.09 60,770 0 1.5
08/02/2012
6.19
 587,450 6.04 6.19 5.97 161,780 6,100 3.8
07/02/2012
6.04
 275,360 5.77 6.04 5.72 172,760 40,000 3.2
06/02/2012
5.77
 241,780 6.07 6.07 5.77 153,830 0 3.7
03/02/2012
6.07
 541,300 6.07 6.34 6.07 461,770 0 11.6
02/02/2012
6.07
 585,640 5.79 6.07 5.87 290,190 0 7.0
01/02/2012
5.79
 314,370 5.72 5.79 5.50 180,740 0 4.1
31/01/2012
5.72
 276,260 5.89 5.94 5.70 60,810 102,060 -1.0
30/01/2012
5.89
 206,400 5.72 5.89 5.67 75,410 40,100 0.8
20/01/2012
5.72
 391,390 5.75 5.94 5.47 81,610 0 1.9

Chính sách bảo mật | Điều khoản sử dụng |