Ngân hàng TMCP Công Thương Việt Nam (ctg)

33.90
-0.40
(-1.17%)
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
(2026-05-18) 		-2.60 -7.16% 173,745,200 -23,875,890 0
33.25
36.30
34.30
2 tháng
(2026-04-20) 		-1.40 -3.99% 328,439,400 -34,430,062 0
33.25
36.30
34.30
3 tháng
(2026-03-19) 		-0.95 -2.74% 490,580,100 -20,806,226 415.8
32.50
36.30
34.30
6 tháng
(2025-12-19) 		-0.75 -2.18% 1,418,159,500 -51,213,526 -774.9
32.50
41.50
34.30
12 tháng
(2025-06-23) 		5.34 18.83% 2,640,218,800 -125,119,208 -4,394.0
28.36
41.50
34.30
24 tháng
(2024-06-27) 		12.23 56.99% 4,410,011,700 -107,182,278 -4,415.7
20.68
41.50
34.30
36 tháng
(2023-07-03) 		15.75 87.72% 6,160,793,800 -176,600,074 -6,602.4
16.82
41.50
34.30
60 tháng
(2021-07-13) 		12.97 62.57% 9,510,649,300 -49,625,674 -3,031.4
12.15
41.50
34.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2011
6.19
 202,260 6.24 6.26 6.14 300 110,000 -3.0
30/06/2011
6.24
 98,560 6.28 6.28 6.24 400 50,000 -1.4
29/06/2011
6.28
 146,740 6.26 6.35 6.26 41,870 95,650 -1.5
28/06/2011
6.26
 70,740 6.42 6.42 6.26 25,430 5,000 0.6
27/06/2011
6.42
 241,990 6.37 6.42 6.26 179,080 5,000 4.8
24/06/2011
6.37
 128,780 6.26 6.37 6.26 82,670 63,390 0.5
23/06/2011
6.26
 241,270 6.44 6.44 6.19 78,720 126,440 -1.3
22/06/2011
6.44
 256,640 6.40 6.44 6.37 215,310 64,490 4.2
21/06/2011
6.40
 88,990 6.30 6.42 6.30 41,990 7,400 1.0
20/06/2011
6.30
 122,070 6.33 6.42 6.14 61,070 0 1.7
17/06/2011
6.33
 1,001,360 6.65 6.65 6.33 766,340 885,500 -3.2
16/06/2011
6.65
 548,420 6.42 6.65 6.42 496,590 314,390 5.2
15/06/2011
6.42
 513,450 6.24 6.42 6.17 221,890 402,950 -4.9
14/06/2011
6.24
 299,740 6.19 6.49 6.19 20,100 239,890 -6.1
13/06/2011
6.19
 347,020 6.35 6.35 6.10 20,200 232,780 -5.8
10/06/2011
6.35
 189,140 6.42 6.56 6.33 0 109,950 -3.1
09/06/2011
6.42
 68,670 6.40 6.46 6.30 0 0 0
08/06/2011
6.40
 182,890 6.58 6.65 6.40 93,140 0 2.6
07/06/2011
6.58
 180,530 6.33 6.62 6.33 120,150 1,000 3.4
06/06/2011
6.33
 150,390 6.46 6.46 6.21 51,100 73,040 -0.6
03/06/2011
6.46
 311,510 6.79 6.88 6.46 219,960 0 6.4
02/06/2011
6.79
 1,318,300 6.46 6.79 6.58 1,005,330 13,000 29.3
01/06/2011
6.46
 334,960 6.17 6.46 6.14 218,440 2,000 6.0
31/05/2011
6.17
 234,950 6.01 6.17 5.73 98,580 880 2.6
30/05/2011
6.01
 186,080 6.12 6.19 6.01 53,800 0 1.4
27/05/2011
6.12
 195,610 5.85 6.12 5.89 118,000 5,230 3.0
26/05/2011
5.85
 412,960 5.57 5.85 5.30 79,730 72,980 0.2
25/05/2011
5.57
 877,240 5.85 5.85 5.57 70,230 244,960 -4.2
24/05/2011
5.85
 654,260 6.12 6.12 5.82 70,340 201,910 -3.4
23/05/2011
6.12
 827,840 6.44 6.44 6.12 60,440 246,580 -5.1
20/05/2011
6.44
 438,320 6.60 6.60 6.44 54,840 86,060 -0.9
19/05/2011
6.60
 404,730 6.81 6.81 6.53 192,950 0 5.6
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

Chính sách bảo mật | Điều khoản sử dụng |