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)
06/07/2011
8.89
 32,150 8.89 8.99 8.89 1,600 8,150 -0.2
05/07/2011
8.89
 50,280 8.85 9.08 8.85 0 17,500 -0.5
04/07/2011
8.85
 79,150 8.95 9.02 8.82 200 46,100 -1.2
01/07/2011
8.95
 202,260 9.02 9.05 8.89 300 110,000 -3.0
30/06/2011
9.02
 98,560 9.08 9.08 9.02 400 50,000 -1.4
29/06/2011
9.08
 146,740 9.05 9.18 9.05 41,870 95,650 -1.5
28/06/2011
9.05
 70,740 9.28 9.28 9.05 25,430 5,000 0.6
27/06/2011
9.28
 241,990 9.22 9.28 9.05 179,080 5,000 4.8
24/06/2011
9.22
 128,780 9.05 9.22 9.05 82,670 63,390 0.5
23/06/2011
9.05
 241,270 9.32 9.32 8.95 78,720 126,440 -1.3
22/06/2011
9.32
 256,640 9.25 9.32 9.22 215,310 64,490 4.2
21/06/2011
9.25
 88,990 9.12 9.28 9.12 41,990 7,400 1.0
20/06/2011
9.12
 122,070 9.15 9.28 8.89 61,070 0 1.7
17/06/2011
9.15
 1,001,360 9.62 9.62 9.15 766,340 885,500 -3.2
16/06/2011
9.62
 548,420 9.28 9.62 9.28 496,590 314,390 5.2
15/06/2011
9.28
 513,450 9.02 9.28 8.92 221,890 402,950 -4.9
14/06/2011
9.02
 299,740 8.95 9.38 8.95 20,100 239,890 -6.1
13/06/2011
8.95
 347,020 9.18 9.18 8.82 20,200 232,780 -5.8
10/06/2011
9.18
 189,140 9.28 9.48 9.15 0 109,950 -3.1
09/06/2011
9.28
 68,670 9.25 9.35 9.12 0 0 0
08/06/2011
9.25
 182,890 9.52 9.62 9.25 93,140 0 2.6
07/06/2011
9.52
 180,530 9.15 9.58 9.15 120,150 1,000 3.4
06/06/2011
9.15
 150,390 9.35 9.35 8.99 51,100 73,040 -0.6
03/06/2011
9.35
 311,510 9.81 9.95 9.35 219,960 0 6.4
02/06/2011
9.81
 1,318,300 9.35 9.81 9.52 1,005,330 13,000 29.3
01/06/2011
9.35
 334,960 8.92 9.35 8.89 218,440 2,000 6.0
31/05/2011
8.92
 234,950 8.69 8.92 8.29 98,580 880 2.6
30/05/2011
8.69
 186,080 8.85 8.95 8.69 53,800 0 1.4
27/05/2011
8.85
 195,610 8.45 8.85 8.52 118,000 5,230 3.0
26/05/2011
8.45
 412,960 8.06 8.45 7.66 79,730 72,980 0.2
25/05/2011
8.06
 877,240 8.45 8.45 8.06 70,230 244,960 -4.2
24/05/2011
8.45
 654,260 8.85 8.85 8.42 70,340 201,910 -3.4
23/05/2011
8.85
 827,840 9.32 9.32 8.85 60,440 246,580 -5.1
20/05/2011
9.32
 438,320 9.55 9.55 9.32 54,840 86,060 -0.9
19/05/2011
9.55
 404,730 9.85 9.85 9.45 192,950 0 5.6
18/05/2011
9.85
 375,770 9.88 9.88 9.62 270,550 69,510 5.9
17/05/2011
9.88
 595,190 9.78 10.01 9.75 234,630 13,550 6.6
16/05/2011
9.78
 937,120 9.55 10.01 9.58 283,450 0 8.5
13/05/2011
9.55
 251,090 9.55 9.58 9.55 204,750 0 5.9
12/05/2011
9.55
 241,180 9.62 9.62 9.52 173,450 0 5.0
11/05/2011
9.62
 259,640 9.45 9.62 9.32 196,790 0 5.6
10/05/2011
9.45
 202,490 9.42 9.45 9.42 172,960 0 4.9
09/05/2011
9.42
 206,700 9.38 9.42 9.32 172,830 0 4.9
06/05/2011
9.38
 316,840 9.38 9.38 9.28 72,920 147,530 -2.1
05/05/2011
9.38
 271,880 9.42 9.42 9.35 113,540 125,400 -0.3
04/05/2011
9.42
 183,930 9.45 9.45 9.35 151,980 52,300 2.8
29/04/2011
9.45
 281,890 9.28 9.45 9.28 111,860 0 3.2
28/04/2011
9.28
 126,260 9.45 9.45 9.28 82,820 0 2.3
27/04/2011
9.45
 303,910 9.35 9.45 9.28 204,270 500 5.8
26/04/2011
9.35
 206,000 9.32 9.42 9.28 172,590 1,000 4.8
25/04/2011
9.32
 201,340 9.12 9.45 9.25 92,900 0 2.6
22/04/2011
9.12
 410,710 9.45 9.58 9.08 21,460 630 0.6
21/04/2011
9.45
 150,940 9.62 9.62 9.45 93,400 10,000 2.4
20/04/2011
9.62
 306,290 9.52 9.62 9.52 248,870 0 7.2
19/04/2011
9.52
 230,600 9.38 9.55 9.35 152,240 1,130 4.3
18/04/2011
9.38
 45,644 9.38 9.48 9.35 102,130 1,000 2.9
15/04/2011
9.38
 232,830 9.38 9.38 9.38 131,340 0 3.7
14/04/2011
9.38
 284,360 9.58 9.58 9.38 133,450 0 3.8
13/04/2011
9.58
 236,160 9.71 9.75 9.55 124,100 0 3.6
08/04/2011
9.71
 466,940 9.62 9.78 9.52 182,580 90,380 2.7
07/04/2011
9.62
 330,950 9.95 9.95 9.62 191,860 210 5.7
06/04/2011
9.95
 883,900 9.65 9.98 9.65 349,450 10,000 10.1
05/04/2011
9.65
 503,670 9.28 9.65 9.25 324,490 500 9.2
04/04/2011
9.28
 578,490 9.32 9.38 9.25 223,310 150,000 2.1
01/04/2011
9.32
 650,460 9.35 9.48 9.32 144,970 5,000 4.0
31/03/2011
9.35
 433,170 9.48 9.62 9.35 135,810 3,500 3.8
30/03/2011
9.48
 377,870 9.55 9.62 9.28 162,380 5,000 4.5
29/03/2011
9.55
 561,180 9.75 9.95 9.55 213,100 63,800 4.4
28/03/2011
9.75
 834,290 9.45 9.78 9.32 247,980 0 7.2
25/03/2011
9.45
 366,950 9.35 9.68 9.28 73,400 0 2.1
24/03/2011
9.35
 1,083,040 9.75 9.75 9.28 133,330 44,150 2.5
23/03/2011
9.75
 1,419,370 10.25 10.25 9.75 543,110 203,000 10.3
22/03/2011
10.25
 1,969,620 10.48 10.54 10.18 1,325,560 97,570 38.7
21/03/2011
10.48
 1,614,780 10.51 10.94 10.21 861,000 49,000 25.7
18/03/2011
10.51
 4,538,720 10.01 10.51 10.08 3,909,060 1,279,880 83.1
17/03/2011
10.01
 4,292,470 9.55 10.01 9.81 2,653,310 10,100 79.7
16/03/2011
9.55
 2,671,060 9.12 9.55 9.25 1,743,430 5,000 50.0
15/03/2011
9.12
 2,368,090 8.99 9.12 8.92 1,912,110 89,220 49.8
14/03/2011
8.99
 2,142,030 8.92 9.02 8.82 1,852,060 0 50.1
11/03/2011
8.92
 2,201,140 8.79 9.12 8.79 901,200 0 24.3
10/03/2011
8.79
 2,153,520 8.55 8.82 8.55 1,821,360 230,000 42.0
09/03/2011
8.55
 641,370 8.36 8.59 8.12 456,770 110,000 8.9
08/03/2011
8.36
 670,440 8.59 8.62 8.36 409,380 126,680 7.3
07/03/2011
8.59
 621,490 8.32 8.65 8.36 493,980 0 12.8
04/03/2011
8.32
 452,360 8.09 8.36 8.09 135,280 0 3.4
03/03/2011
8.09
 273,650 8.22 8.26 7.99 69,400 3,000 1.6
02/03/2011
8.22
 514,310 8.45 8.45 8.09 73,990 13,280 1.5
01/03/2011
8.45
 424,300 8.79 8.79 8.42 62,990 0 1.6
28/02/2011
8.79
 2,280,700 8.39 8.79 8.39 1,939,310 2,120 50.7
25/02/2011
8.39
 1,045,180 8.09 8.42 8.09 763,670 0 19.0
24/02/2011
8.09
 561,740 8.06 8.16 7.73 384,860 40,730 8.3
23/02/2011
8.06
 550,520 7.82 8.06 7.82 262,840 0 6.3
22/02/2011
7.82
 277,300 7.86 7.86 7.59 62,840 15,970 1.1
21/02/2011
7.86
 1,108,370 8.26 8.26 7.86 38,130 277,000 -5.7
18/02/2011
8.26
 546,530 8.42 8.45 8.26 247,440 0 6.2
17/02/2011
8.42
 557,970 8.29 8.42 8.16 266,860 340 6.7
16/02/2011
8.29
 325,170 8.55 8.59 8.29 115,410 0 2.9
15/02/2011
8.55
 462,530 8.26 8.55 8.12 62,810 8,000 1.4
14/02/2011
8.26
 870,260 8.59 8.59 8.26 63,320 104,870 -1.0
11/02/2011
8.59
 1,230,720 8.79 8.79 8.45 67,820 81,400 -0.3

Chính sách bảo mật | Điều khoản sử dụng |