Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.10
-0.20
(-0.58%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |