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)
19/01/2012
5.75
 329,010 5.47 5.75 5.47 225,450 22,000 4.7
18/01/2012
5.47
 135,260 5.37 5.52 5.40 86,540 0 1.9
17/01/2012
5.37
 546,790 5.12 5.37 5.22 444,150 900 9.5
16/01/2012
5.12
 233,990 5.10 5.30 5.10 23,300 14,810 0.2
13/01/2012
5.10
 534,240 4.87 5.10 5.00 468,930 0 9.6
12/01/2012
4.87
 743,880 4.65 4.87 4.65 251,750 50,000 3.9
11/01/2012
4.65
 114,740 4.65 4.78 4.65 23,500 0 0.4
10/01/2012
4.65
 287,390 4.50 4.70 4.50 172,710 15,090 2.9
09/01/2012
4.50
 109,050 4.48 4.55 4.38 28,270 300 0.5
06/01/2012
4.48
 330,690 4.40 4.53 4.40 143,700 0 2.6
05/01/2012
4.40
 194,610 4.43 4.43 4.35 166,250 0 2.9
04/01/2012
4.43
 294,380 4.23 4.43 4.23 180,900 0 3.2
03/01/2012
4.23
 147,320 4.40 4.48 4.23 0 121,520 -2.1
30/12/2011
4.40
 504,850 4.28 4.48 4.33 420,760 59,240 6.4
29/12/2011
4.28
 162,450 4.33 4.40 4.25 67,760 0 1.2
28/12/2011
4.33
 399,920 4.13 4.33 4.18 261,190 50,000 3.7
27/12/2011
4.13
 532,960 4.15 4.15 4.10 61,420 71,800 -0.2
26/12/2011
4.15
 200,830 4.13 4.23 4.10 0 0 0
23/12/2011
4.13
 381,970 4.08 4.18 4.05 3,000 71,640 -1.1
22/12/2011
4.08
 1,029,030 4.25 4.25 4.08 700 693,950 -11.5
21/12/2011
4.25
 470,090 4.30 4.33 4.23 164,810 410,100 -4.2
20/12/2011
4.30
 300,270 4.35 4.45 4.30 0 0 0
19/12/2011
4.35
 678,020 4.15 4.35 4.18 510 374,600 -6.4
16/12/2011
4.15
 794,370 4.00 4.20 4.08 337,160 863,950 -8.8
15/12/2011
4.00
 639,760 4.18 4.18 3.98 2,500 538,950 -8.7
14/12/2011
4.18
 754,590 4.30 4.33 4.10 7,200 645,950 -10.8
13/12/2011
4.30
 765,880 4.50 4.50 4.28 0 680,570 -12.0
12/12/2011
4.50
 291,080 4.70 4.70 4.48 5,300 219,590 -3.9
09/12/2011
4.70
 244,220 4.73 4.78 4.70 3,000 120,000 -2.2
08/12/2011
4.73
 604,470 4.87 4.87 4.70 20,000 491,970 -9.0
07/12/2011
4.87
 164,040 5.02 5.02 4.87 84,300 100,040 -0.3
06/12/2011
5.02
 337,210 4.92 5.07 4.95 249,890 25,500 4.5
05/12/2011
4.92
 207,660 4.78 4.95 4.78 40,000 180,260 -2.8
02/12/2011
4.78
 204,510 4.75 4.85 4.73 20,100 120,000 -1.9
01/12/2011
4.75
 234,470 4.92 4.92 4.70 4,800 179,680 -3.3
30/11/2011
4.92
 331,300 5.17 5.17 4.92 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
5.17
 122,550 5.06 5.27 5.15 5,300 50,620 -0.9
28/11/2011
5.06
 349,390 5.10 5.17 5.06 1,400 263,180 -5.9
25/11/2011
5.10
 223,120 5.12 5.15 5.08 0 134,420 -3.0
24/11/2011
5.12
 114,180 5.28 5.31 5.12 200 52,530 -1.2
23/11/2011
5.28
 333,130 5.03 5.28 5.19 224,220 0 5.2
22/11/2011
5.03
 483,510 5.03 5.10 5.03 82,180 450,000 -8.2
21/11/2011
5.03
 289,180 5.08 5.08 4.99 0 260,980 -5.8
18/11/2011
5.08
 234,340 5.10 5.12 5.01 1,200 185,960 -4.1
17/11/2011
5.10
 477,870 5.06 5.17 5.08 137,970 436,940 -6.8
16/11/2011
5.06
 191,030 5.03 5.19 5.01 60,510 205,290 -3.2
15/11/2011
5.03
 99,550 5.01 5.17 5.01 60,500 30,000 0.7
14/11/2011
5.01
 236,000 5.12 5.12 4.99 60,600 171,260 -2.5
11/11/2011
5.12
 210,610 5.12 5.19 5.12 0 116,040 -2.6
10/11/2011
5.12
 91,590 5.17 5.17 5.08 0 50,000 -1.1
09/11/2011
5.17
 311,260 5.17 5.17 5.12 10,000 255,050 -5.6
08/11/2011
5.17
 281,740 5.22 5.22 5.12 0 188,340 -4.3
07/11/2011
5.22
 111,440 5.35 5.42 5.22 9,190 36,800 -0.6
04/11/2011
5.35
 35,370 5.40 5.42 5.35 0 0 0
03/11/2011
5.40
 112,610 5.44 5.44 5.37 0 10,510 -0.3
02/11/2011
5.44
 244,880 5.44 5.53 5.35 44,130 33,800 0.3
01/11/2011
5.44
 126,750 5.46 5.51 5.40 100 13,800 -0.3
31/10/2011
5.46
 128,220 5.58 5.69 5.46 0 89,980 -2.2
28/10/2011
5.58
 120,320 5.67 5.71 5.53 5,600 1,680 0.1
27/10/2011
5.67
 388,140 5.42 5.67 5.49 310,550 76,060 5.8
26/10/2011
5.42
 277,110 5.22 5.42 5.26 172,590 10,000 3.9
25/10/2011
5.22
 266,000 5.24 5.31 5.19 131,310 149,000 -0.4
24/10/2011
5.24
 194,970 5.31 5.33 5.19 60,650 150,000 -2.1
21/10/2011
5.31
 477,940 5.06 5.31 5.06 199,930 323,060 -2.9
20/10/2011
5.06
 203,940 5.03 5.08 5.03 0 105,000 -2.4
19/10/2011
5.03
 291,970 5.08 5.12 5.03 0 181,440 -4.1
18/10/2011
5.08
 256,850 5.10 5.12 4.97 200 67,180 -1.5
17/10/2011
5.10
 392,620 5.22 5.22 5.10 29,330 142,780 -2.6
14/10/2011
5.22
 266,040 5.28 5.31 5.22 5,000 2,600 0.1
13/10/2011
5.28
 278,030 5.26 5.28 5.24 330 8,000 -0.2
12/10/2011
5.26
 314,470 5.42 5.42 5.26 1,000 3,400 -0.1
11/10/2011
5.42
 235,600 5.46 5.46 5.40 1,000 103,200 -2.5
10/10/2011
5.46
 262,370 5.37 5.46 5.37 138,100 0 3.3
07/10/2011
5.37
 521,840 5.37 5.44 5.33 10,790 152,500 -3.4
06/10/2011
5.37
 586,330 5.33 5.51 5.33 21,500 282,160 -6.3
05/10/2011
5.33
 524,710 5.49 5.55 5.33 1,080 181,620 -4.3
04/10/2011
5.49
 258,450 5.62 5.62 5.46 3,000 121,080 -2.9
03/10/2011
5.62
 317,030 5.69 5.69 5.62 61,550 158,520 -2.4
30/09/2011
5.69
 250,870 5.69 5.76 5.69 94,690 30,000 1.6
29/09/2011
5.69
 177,580 5.73 5.73 5.67 65,470 71,640 -0.2
28/09/2011
5.73
 345,530 5.78 5.91 5.73 20,800 193,420 -4.4
27/09/2011
5.78
 123,450 5.73 5.85 5.71 66,030 0 1.7
26/09/2011
5.73
 358,950 5.76 5.78 5.73 36,060 141,440 -2.7
23/09/2011
5.76
 544,950 5.85 5.85 5.73 10,000 301,830 -7.4
22/09/2011
5.85
 492,740 5.82 5.87 5.76 75,500 455,080 -9.8
21/09/2011
5.82
 204,020 5.82 5.87 5.78 60,500 130,760 -1.8
20/09/2011
5.82
 297,570 5.98 5.98 5.76 90,260 193,850 -2.7
19/09/2011
5.98
 180,020 5.71 5.98 5.73 63,440 10,300 1.4
16/09/2011
5.71
 743,610 5.76 5.94 5.71 2,320 714,550 -18.2
15/09/2011
5.76
 705,990 5.80 5.80 5.71 44,440 442,620 -10.1
14/09/2011
5.80
 656,080 5.94 5.94 5.78 100 384,310 -9.9
13/09/2011
5.94
 441,860 5.96 6.03 5.91 13,300 194,530 -4.8
12/09/2011
5.96
 210,630 6.10 6.10 5.96 2,700 157,740 -4.1
09/09/2011
6.10
 263,080 6.07 6.12 6.07 133,090 0 3.6
08/09/2011
6.07
 689,710 6.07 6.32 6.05 135,610 0 3.7
07/09/2011
6.07
 353,810 6.05 6.25 6.05 88,300 50,500 1.0
06/09/2011
6.05
 129,750 6.16 6.16 5.98 72,100 1,510 1.9
05/09/2011
6.16
 284,410 6.30 6.39 6.12 40,000 51,330 -0.3
01/09/2011
6.30
 1,683,540 6.01 6.30 6.05 20,000 28,900 -0.3
31/08/2011
6.01
 719,980 5.85 6.01 5.85 535,790 31,770 13.3

Chính sách bảo mật | Điều khoản sử dụng |