Ngân hàng TMCP Công Thương Việt Nam (ctg)

30.80
0.35
(1.15%)
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
(2026-07-01) 		-3.95 -11.48% 186,962,900 -12,349,108 0
28.75
34.50
30.80
2 tháng
(2026-06-01) 		-4.10 -11.87% 331,568,900 -40,341,621 0
28.75
34.55
30.80
3 tháng
(2026-05-04) 		-4.90 -13.86% 527,250,400 -54,135,544 0
28.75
36.30
30.80
6 tháng
(2026-02-02) 		-8.90 -22.62% 1,142,446,200 -67,933,389 -344.7
28.75
39.70
30.80
12 tháng
(2025-08-05) 		-1.44 -4.52% 2,633,899,600 -144,814,757 -4,129.2
28.75
41.50
30.80
24 tháng
(2024-08-12) 		8.71 40.06% 4,454,514,600 -132,214,216 -4,370.4
21.74
41.50
30.80
36 tháng
(2023-08-16) 		10.59 53.36% 6,190,582,300 -207,327,537 -6,759.6
16.82
41.50
30.80
60 tháng
(2021-08-26) 		11.76 62.90% 9,268,033,200 -60,668,437 -2,500.1
12.15
41.50
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |