Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.95
0.15
(0.43%)
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
(2026-03-31) 		0.35 1.01% 155,418,900 -2,546,382 154.7
33.70
35.50
34.95
2 tháng
(2026-03-02) 		-1.90 -5.16% 408,111,000 -2,111,082 153.8
32.50
36.85
34.95
3 tháng
(2026-01-30) 		-3.80 -9.81% 648,453,800 -15,831,682 -370.8
32.50
39.70
34.95
6 tháng
(2025-11-03) 		1.42 4.23% 1,402,804,300 -23,580,682 -637.9
32.50
41.50
34.95
12 tháng
(2025-05-05) 		9.33 36.44% 2,631,429,800 -83,214,843 -4,349.3
25.51
41.50
34.95
24 tháng
(2024-05-10) 		12.42 55.13% 4,452,119,400 -136,230,607 -6,199.4
20.68
41.50
34.95
36 tháng
(2023-05-16) 		17.80 103.73% 6,051,539,000 -177,779,930 -7,374.3
16.82
41.50
34.95
60 tháng
(2021-05-26) 		11.04 46.20% 9,859,813,500 -44,966,430 -4,123.2
12.15
41.50
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/08/2011
5.82
 113,980 5.71 5.85 5.78 16,140 10,100 0.2
24/08/2011
5.71
 251,820 5.91 5.96 5.71 10,500 235,070 -5.7
23/08/2011
5.91
 107,040 5.98 5.98 5.89 300 60,790 -1.6
22/08/2011
5.98
 193,700 5.96 6.03 5.96 470 126,520 -3.3
19/08/2011
5.96
 224,210 6.17 6.17 5.96 65,400 126,500 -1.6
18/08/2011
6.17
 261,970 5.91 6.17 6.01 207,220 0 5.5
17/08/2011
5.91
 89,490 5.82 5.91 5.82 83,000 63,260 0.5
16/08/2011
5.82
 44,990 5.80 5.85 5.80 13,580 0 0.3
15/08/2011
5.80
 30,970 5.80 5.87 5.80 0 0 0
12/08/2011
5.80
 65,680 5.69 5.82 5.73 33,280 0 0.8
11/08/2011
5.69
 128,320 5.73 5.73 5.57 70,080 68,850 0.0
10/08/2011
5.73
 334,640 5.73 5.91 5.73 143,000 216,720 -1.8
09/08/2011
5.73
 205,700 5.85 5.85 5.62 120,500 0 3.0
08/08/2011
5.85
 243,770 5.94 5.94 5.85 93,220 184,310 -2.3
05/08/2011
5.94
 46,180 5.91 6.05 5.91 15,100 0 0.4
04/08/2011
5.91
 11,190 5.91 6.17 5.91 2,000 59,860 -1.5
03/08/2011
5.91
 31,520 5.94 5.94 5.87 0 0 0
02/08/2011
5.94
 210,920 5.98 6.03 5.94 100 0 0.0
01/08/2011
5.98
 186,680 6.12 6.12 5.96 11,000 126,500 -3.0
29/07/2011
6.12
 170,800 6.10 6.12 5.94 115,020 63,260 1.4
28/07/2011
6.10
 100,870 6.14 6.21 6.10 40,000 0 1.1
27/07/2011
6.14
 223,290 5.89 6.14 5.94 123,900 200 3.3
26/07/2011
5.89
 90,630 5.87 6.01 5.89 20,100 0 0.5
25/07/2011
5.87
 71,120 5.91 5.91 5.80 5,000 0 0.1
22/07/2011
5.91
 169,350 6.07 6.07 5.91 7,100 139,990 -3.4
21/07/2011
6.07
 70,000 6.12 6.17 6.05 139,010 140,790 -0.0
20/07/2011
6.12
 295,110 5.85 6.12 5.85 241,670 151,130 2.4
19/07/2011
5.85
 168,150 5.82 5.89 5.78 0 140,470 -3.6
18/07/2011
5.82
 20,731 5.91 5.91 5.80 4,290 140,460 -3.5
15/07/2011
5.91
 303,000 6.14 6.24 5.91 35,000 276,100 -6.3
14/07/2011
6.14
 65,260 6.07 6.24 6.05 100 0 0.0
13/07/2011
6.07
 175,250 6.07 6.12 6.05 0 41,310 -1.1
12/07/2011
6.07
 22,300 6.14 6.14 6.07 0 6,710 -0.2
11/07/2011
6.14
 53,530 6.14 6.17 6.07 0 17,350 -0.5
08/07/2011
6.14
 175,800 6.14 6.17 6.12 550 94,470 -2.5
07/07/2011
6.14
 18,490 6.14 6.17 6.07 0 4,530 -0.1
06/07/2011
6.14
 32,150 6.14 6.21 6.14 1,600 8,150 -0.2
05/07/2011
6.14
 50,280 6.12 6.28 6.12 0 17,500 -0.5
04/07/2011
6.12
 79,150 6.19 6.24 6.10 200 46,100 -1.2

Chính sách bảo mật | Điều khoản sử dụng |