Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.95
0.15
(0.43%)
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
(2026-03-31) 		0.35 1.01% 155,418,900 -2,546,382 154.7
33.70
35.50
34.95
2 tháng
(2026-03-02) 		-1.90 -5.16% 408,111,000 -2,111,082 153.8
32.50
36.85
34.95
3 tháng
(2026-01-30) 		-3.80 -9.81% 648,453,800 -15,831,682 -370.8
32.50
39.70
34.95
6 tháng
(2025-11-03) 		1.42 4.23% 1,402,804,300 -23,580,682 -637.9
32.50
41.50
34.95
12 tháng
(2025-05-05) 		9.33 36.44% 2,631,429,800 -83,214,843 -4,349.3
25.51
41.50
34.95
24 tháng
(2024-05-10) 		12.42 55.13% 4,452,119,400 -136,230,607 -6,199.4
20.68
41.50
34.95
36 tháng
(2023-05-16) 		17.80 103.73% 6,051,539,000 -177,779,930 -7,374.3
16.82
41.50
34.95
60 tháng
(2021-05-26) 		11.04 46.20% 9,859,813,500 -44,966,430 -4,123.2
12.15
41.50
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |