Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.15
0.15
(0.44%)
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
(2026-02-23) 		-4.70 -12.14% 211,263,800 -10,686,600 -386.4
33.20
38.70
34.15
2 tháng
(2026-01-15) 		-6 -15% 597,636,300 -33,527,700 -1,277.2
33.20
40.20
34.15
3 tháng
(2025-12-16) 		-1.26 -3.58% 934,272,000 -31,634,500 -1,210.1
33.20
41.50
34.15
6 tháng
(2025-09-17) 		-1.25 -3.55% 1,474,718,000 -70,861,300 -3,208.9
33.19
41.50
34.15
12 tháng
(2025-03-21) 		5.44 19.03% 2,626,143,200 -95,736,109 -5,039.3
23.18
41.50
34.15
24 tháng
(2024-03-26) 		9.86 40.84% 4,473,480,400 -151,204,125 -6,949.4
20.68
41.50
34.15
36 tháng
(2023-04-03) 		15.62 84.96% 5,872,184,600 -202,498,208 -8,334.7
16.82
41.50
34.15
60 tháng
(2021-04-12) 		13.95 69.56% 10,138,226,700 -91,712,007 -6,395.7
12.15
41.50
34.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2011
6.81
 375,770 6.83 6.83 6.65 270,550 69,510 5.9
17/05/2011
6.83
 595,190 6.76 6.92 6.74 234,630 13,550 6.6
16/05/2011
6.76
 937,120 6.60 6.92 6.62 283,450 0 8.5
13/05/2011
6.60
 251,090 6.60 6.62 6.60 204,750 0 5.9
12/05/2011
6.60
 241,180 6.65 6.65 6.58 173,450 0 5.0
11/05/2011
6.65
 259,640 6.53 6.65 6.44 196,790 0 5.6
10/05/2011
6.53
 202,490 6.51 6.53 6.51 172,960 0 4.9
09/05/2011
6.51
 206,700 6.49 6.51 6.44 172,830 0 4.9
06/05/2011
6.49
 316,840 6.49 6.49 6.42 72,920 147,530 -2.1
05/05/2011
6.49
 271,880 6.51 6.51 6.46 113,540 125,400 -0.3
04/05/2011
6.51
 183,930 6.53 6.53 6.46 151,980 52,300 2.8
29/04/2011
6.53
 281,890 6.42 6.53 6.42 111,860 0 3.2
28/04/2011
6.42
 126,260 6.53 6.53 6.42 82,820 0 2.3
27/04/2011
6.53
 303,910 6.46 6.53 6.42 204,270 500 5.8
26/04/2011
6.46
 206,000 6.44 6.51 6.42 172,590 1,000 4.8
25/04/2011
6.44
 201,340 6.30 6.53 6.40 92,900 0 2.6
22/04/2011
6.30
 410,710 6.53 6.62 6.28 21,460 630 0.6
21/04/2011
6.53
 150,940 6.65 6.65 6.53 93,400 10,000 2.4
20/04/2011
6.65
 306,290 6.58 6.65 6.58 248,870 0 7.2
19/04/2011
6.58
 230,600 6.49 6.60 6.46 152,240 1,130 4.3
18/04/2011
6.49
 45,644 6.49 6.56 6.46 102,130 1,000 2.9
15/04/2011
6.49
 232,830 6.49 6.49 6.49 131,340 0 3.7
14/04/2011
6.49
 284,360 6.62 6.62 6.49 133,450 0 3.8
13/04/2011
6.62
 236,160 6.72 6.74 6.60 124,100 0 3.6
08/04/2011
6.72
 466,940 6.65 6.76 6.58 182,580 90,380 2.7
07/04/2011
6.65
 330,950 6.88 6.88 6.65 191,860 210 5.7
06/04/2011
6.88
 883,900 6.67 6.90 6.67 349,450 10,000 10.1
05/04/2011
6.67
 503,670 6.42 6.67 6.40 324,490 500 9.2
04/04/2011
6.42
 578,490 6.44 6.49 6.40 223,310 150,000 2.1
01/04/2011
6.44
 650,460 6.46 6.56 6.44 144,970 5,000 4.0
31/03/2011
6.46
 433,170 6.56 6.65 6.46 135,810 3,500 3.8
30/03/2011
6.56
 377,870 6.60 6.65 6.42 162,380 5,000 4.5
29/03/2011
6.60
 561,180 6.74 6.88 6.60 213,100 63,800 4.4
28/03/2011
6.74
 834,290 6.53 6.76 6.44 247,980 0 7.2
25/03/2011
6.53
 366,950 6.46 6.69 6.42 73,400 0 2.1
24/03/2011
6.46
 1,083,040 6.74 6.74 6.42 133,330 44,150 2.5
23/03/2011
6.74
 1,419,370 7.08 7.08 6.74 543,110 203,000 10.3
22/03/2011
7.08
 1,969,620 7.24 7.29 7.04 1,325,560 97,570 38.7
21/03/2011
7.24
 1,614,780 7.27 7.56 7.06 861,000 49,000 25.7
18/03/2011
7.27
 4,538,720 6.92 7.27 6.97 3,909,060 1,279,880 83.1
17/03/2011
6.92
 4,292,470 6.60 6.92 6.79 2,653,310 10,100 79.7
16/03/2011
6.60
 2,671,060 6.30 6.60 6.40 1,743,430 5,000 50.0
15/03/2011
6.30
 2,368,090 6.21 6.30 6.17 1,912,110 89,220 49.8
14/03/2011
6.21
 2,142,030 6.17 6.24 6.10 1,852,060 0 50.1
11/03/2011
6.17
 2,201,140 6.07 6.30 6.07 901,200 0 24.3
10/03/2011
6.07
 2,153,520 5.91 6.10 5.91 1,821,360 230,000 42.0
09/03/2011
5.91
 641,370 5.78 5.94 5.62 456,770 110,000 8.9
08/03/2011
5.78
 670,440 5.94 5.96 5.78 409,380 126,680 7.3
07/03/2011
5.94
 621,490 5.75 5.98 5.78 493,980 0 12.8
04/03/2011
5.75
 452,360 5.59 5.78 5.59 135,280 0 3.4
03/03/2011
5.59
 273,650 5.69 5.71 5.52 69,400 3,000 1.6
02/03/2011
5.69
 514,310 5.85 5.85 5.59 73,990 13,280 1.5
01/03/2011
5.85
 424,300 6.07 6.07 5.82 62,990 0 1.6
28/02/2011
6.07
 2,280,700 5.80 6.07 5.80 1,939,310 2,120 50.7
25/02/2011
5.80
 1,045,180 5.59 5.82 5.59 763,670 0 19.0
24/02/2011
5.59
 561,740 5.57 5.64 5.34 384,860 40,730 8.3
23/02/2011
5.57
 550,520 5.41 5.57 5.41 262,840 0 6.3
22/02/2011
5.41
 277,300 5.43 5.43 5.25 62,840 15,970 1.1
21/02/2011
5.43
 1,108,370 5.71 5.71 5.43 38,130 277,000 -5.7
18/02/2011
5.71
 546,530 5.82 5.85 5.71 247,440 0 6.2
17/02/2011
5.82
 557,970 5.73 5.82 5.64 266,860 340 6.7
16/02/2011
5.73
 325,170 5.91 5.94 5.73 115,410 0 2.9
15/02/2011
5.91
 462,530 5.71 5.91 5.62 62,810 8,000 1.4
14/02/2011
5.71
 870,260 5.94 5.94 5.71 63,320 104,870 -1.0
11/02/2011
5.94
 1,230,720 6.07 6.07 5.85 67,820 81,400 -0.3
10/02/2011
6.07
 943,810 6.12 6.19 5.91 62,840 87,470 -0.7
09/02/2011
6.12
 1,881,260 5.85 6.12 5.96 90,620 5,890 2.3
08/02/2011
5.85
 1,210,110 5.57 5.85 5.64 259,680 100,000 4.1
28/01/2011
5.57
 1,690,480 5.36 5.59 5.43 165,890 3,100 3.9
27/01/2011
5.36
 865,340 5.39 5.46 5.25 78,850 4,000 1.7
26/01/2011
5.39
 469,470 5.18 5.39 5.20 175,790 55,370 2.8
25/01/2011
5.18
 233,110 5.36 5.39 5.18 71,430 0 1.6
24/01/2011
5.36
 1,478,260 5.27 5.48 5.25 74,970 0 1.8
21/01/2011
5.27
 1,409,540 5.04 5.30 5.04 66,760 0 1.5
20/01/2011
5.04
 192,900 5.00 5.04 4.97 62,850 43,000 0.4
19/01/2011
5.00
 195,290 5.02 5.09 5.00 62,860 41,000 0.5
18/01/2011
5.02
 117,920 5.07 5.07 5.00 62,760 23,140 0.9
17/01/2011
5.07
 232,860 5.11 5.20 5.07 15,350 47,720 -0.7
14/01/2011: Cổ tức tiền mặt tỉ lệ: 13.47%
14/01/2011
5.11
 281,980 5.01 5.20 4.95 183,410 50,000 3.0
13/01/2011
5.01
 185,580 4.90 5.03 4.94 62,630 37,580 0.6
12/01/2011
4.90
 240,270 4.90 4.97 4.90 72,630 69,900 0.1
11/01/2011
4.90
 396,810 4.99 4.99 4.90 265,650 80,000 4.2
10/01/2011
4.99
 256,630 4.99 5.05 4.97 84,880 50,000 0.8
07/01/2011
4.99
 393,290 5.03 5.07 4.99 67,600 76,000 -0.2
06/01/2011
5.03
 151,820 4.99 5.03 4.99 62,600 30,540 0.7
05/01/2011
4.99
 158,660 5.01 5.07 4.99 62,590 20,000 1.0
04/01/2011
5.01
 127,030 4.97 5.03 4.97 62,900 0 1.5
31/12/2010
4.97
 344,420 4.97 5.03 4.97 259,130 1,290 5.9
30/12/2010
4.97
 338,780 4.97 5.05 4.94 277,440 0 6.4
29/12/2010
4.97
 389,720 5.05 5.07 4.97 302,960 0 7.1
28/12/2010
5.05
 489,870 5.05 5.14 5.03 312,540 1,000 7.3
27/12/2010
5.05
 348,570 4.92 5.05 4.92 265,290 0 6.1
24/12/2010
4.92
 643,250 4.94 5.12 4.90 302,000 84,640 5.0
23/12/2010
4.94
 672,410 5.07 5.07 4.92 276,540 470 6.4
22/12/2010
5.07
 994,800 5.23 5.25 5.07 555,540 140,660 9.9
21/12/2010
5.23
 914,760 5.20 5.31 5.05 574,440 0 13.7
20/12/2010
5.20
 1,548,680 5.03 5.27 5.03 208,400 1,690 5.0
17/12/2010
5.03
 1,922,380 4.79 5.03 4.75 1,310,080 0 30.2
16/12/2010
4.79
 2,682,740 4.58 4.79 4.66 1,432,980 1,000 31.7
15/12/2010
4.58
 467,900 4.36 4.58 4.58 2,680 450 0.0

Chính sách bảo mật | Điều khoản sử dụng |