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)
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
14/12/2010
4.36
 1,134,050 4.17 4.36 4.34 342,780 0 6.9
13/12/2010
4.17
 845,980 3.97 4.17 4.17 23,760 0 0.5
10/12/2010
3.97
 577,590 3.95 3.99 3.95 79,600 117,640 -0.7
09/12/2010
3.95
 301,470 3.97 3.99 3.93 42,480 0 0.8
08/12/2010
3.97
 131,030 4.02 4.04 3.97 23,520 0 0.4
07/12/2010
4.02
 137,460 4.12 4.12 4.02 43,880 0 0.8
06/12/2010
4.12
 210,310 4.17 4.19 4.10 62,470 44,120 0.4
03/12/2010
4.17
 324,140 4.02 4.21 4.04 43,490 57,490 -0.3
02/12/2010
4.02
 112,870 3.99 4.02 3.97 47,450 10,000 0.7
01/12/2010
3.99
 103,770 4.02 4.06 3.99 64,700 0 1.2
30/11/2010
4.02
 206,730 3.97 4.06 3.97 37,450 0 0.7
29/11/2010
3.97
 66,290 3.97 3.97 3.95 37,430 0 0.7
26/11/2010
3.97
 47,730 3.97 3.99 3.97 37,680 1,010 0.7
25/11/2010
3.97
 160,540 3.95 3.99 3.93 17,500 69,000 -0.9
24/11/2010
3.95
 369,250 3.97 3.97 3.91 37,440 110,150 -1.3
23/11/2010
3.97
 254,720 3.93 4.02 3.91 74,860 85,000 -0.2
22/11/2010
3.93
 82,940 3.97 3.99 3.93 37,530 60 0.7
19/11/2010
3.97
 77,110 3.97 3.97 3.95 37,430 0 0.7
18/11/2010
3.97
 82,200 3.99 4.02 3.95 37,430 2,010 0.7
17/11/2010
3.99
 219,710 3.95 3.99 3.89 37,420 17,670 0.4
16/11/2010
3.95
 379,580 4.08 4.08 3.93 67,360 6,740 1.1
15/11/2010
4.08
 437,790 4.10 4.10 4.06 123,520 0 2.3
12/11/2010
4.10
 257,340 4.12 4.12 4.06 37,350 0 0.7
11/11/2010
4.12
 288,780 4.10 4.12 4.06 37,360 0 0.7
10/11/2010
4.10
 51,260 4.12 4.12 4.10 37,350 0 0.7
09/11/2010
4.12
 83,610 4.17 4.17 4.10 37,350 0 0.7
08/11/2010
4.17
 61,960 4.19 4.23 4.17 38,350 50 0.7
05/11/2010
4.19
 120,520 4.17 4.21 4.15 37,360 0 0.7
04/11/2010
4.17
 206,550 4.12 4.17 4.12 170,590 0 3.3
03/11/2010
4.12
 89,570 4.12 4.12 4.06 37,360 0 0.7
02/11/2010
4.12
 44,300 4.15 4.15 4.06 37,360 0 0.7
01/11/2010
4.15
 43,270 4.15 4.21 4.12 37,360 1,300 0.7
29/10/2010
4.15
 165,450 4.10 4.15 4.08 38,960 0 0.7
28/10/2010
4.10
 58,460 4.12 4.12 4.08 37,360 0 0.7
27/10/2010
4.12
 59,420 4.12 4.12 4.08 37,460 0 0.7
26/10/2010
4.12
 107,620 4.12 4.15 4.08 74,720 0 1.4
25/10/2010
4.12
 65,250 4.12 4.15 4.08 37,360 0 0.7
22/10/2010
4.12
 221,670 4.10 4.15 4.08 37,360 0 0.7
21/10/2010
4.10
 172,580 4.10 4.12 4.06 37,360 0 0.7
20/10/2010
4.10
 173,760 4.08 4.10 4.06 37,350 0 0.7
19/10/2010
4.08
 225,100 4.10 4.12 4.06 37,360 0 0.7
18/10/2010
4.10
 147,110 4.10 4.12 4.10 37,370 0 0.7
15/10/2010
4.10
 67,650 4.10 4.10 4.06 37,340 0 0.7
14/10/2010
4.10
 109,250 4.06 4.10 4.04 42,630 0 0.8
13/10/2010
4.06
 153,730 4.04 4.06 4.04 37,350 0 0.7
12/10/2010
4.04
 124,740 4.06 4.06 4.04 40,950 0 0.8
11/10/2010
4.06
 115,140 4.04 4.06 4.04 37,350 45,000 -0.1
08/10/2010
4.04
 156,610 4.04 4.06 4.02 39,250 55,000 -0.3
07/10/2010
4.04
 105,870 4.04 4.08 4.02 0 0 0
06/10/2010
4.04
 134,930 4.04 4.10 4.02 42,350 15,450 0.5
05/10/2010
4.04
 158,300 3.99 4.04 3.93 37,350 54,310 -0.3
04/10/2010
3.99
 236,510 4.04 4.06 3.97 20 100,270 -1.9
01/10/2010
4.04
 154,730 4.08 4.10 4.04 0 47,120 -0.9
30/09/2010
4.08
 303,920 4.10 4.12 4.08 37,450 90,000 -1.0
29/09/2010
4.10
 154,060 4.10 4.12 4.08 0 0 0
28/09/2010
4.10
 210,230 4.06 4.10 4.04 0 54,040 -1.0
27/09/2010
4.06
 156,810 4.06 4.06 4.02 0 58,770 -1.1
24/09/2010
4.06
 169,800 3.99 4.06 3.97 500 0 0.0
23/09/2010
3.99
 184,030 4.02 4.02 3.97 0 0 0
22/09/2010
4.02
 187,210 4.02 4.02 3.99 0 111,900 -2.1
21/09/2010
4.02
 306,690 4.04 4.04 3.99 14,640 116,010 -1.9
20/09/2010
4.04
 382,100 4.06 4.08 4.04 20,830 269,580 -4.7
17/09/2010
4.06
 467,510 4.08 4.10 3.99 93,500 284,420 -3.6
16/09/2010
4.08
 329,770 4.15 4.15 4.04 64,000 249,150 -3.5
15/09/2010
4.15
 311,830 4.19 4.19 4.15 62,330 212,670 -2.9
14/09/2010
4.19
 211,480 4.28 4.28 4.15 42,000 162,130 -2.3
13/09/2010
4.28
 132,550 4.28 4.32 4.21 28,300 0 0.6
10/09/2010
4.28
 161,890 4.32 4.34 4.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |