Ngân hàng TMCP Công Thương Việt Nam (ctg)

31.40
0.55
(1.78%)
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
(2026-08-18) 		-0.70 -2.22% 187,141,300 -4,838,400 -115.3
29.85
40.75
31.40
2 tháng
(2026-07-20) 		0.52 1.70% 375,742,500 14,490,400 498.6
28.75
40.75
31.40
3 tháng
(2026-06-19) 		-2.39 -7.19% 531,543,300 -10,051,900 -310.9
28.75
40.75
31.40
6 tháng
(2026-03-23) 		-1.16 -3.62% 1,047,468,000 -42,581,400 -1,454.8
28.75
40.75
31.40
12 tháng
(2025-09-22) 		-2.45 -7.36% 2,620,619,800 -102,795,800 -4,350.7
28.75
40.87
31.40
24 tháng
(2024-09-27) 		5.86 23.44% 4,667,629,100 -90,651,930 -5,010.4
20.16
40.87
31.40
36 tháng
(2023-10-03) 		13.26 75.38% 6,586,181,900 -111,840,817 -5,644.0
16.56
40.87
31.40
60 tháng
(2021-10-13) 		12.74 70.31% 9,617,941,200 28,215,894 -1,625.5
11.97
40.87
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2011
5.85
 263,200 5.85 5.96 5.85 118,500 26,370 2.4
29/08/2011
5.85
 224,570 5.73 5.85 5.71 48,080 188,740 -3.6
26/08/2011
5.73
 146,750 5.73 5.80 5.69 33,860 63,320 -0.7
25/08/2011
5.73
 113,980 5.62 5.76 5.69 16,140 10,100 0.2
24/08/2011
5.62
 251,820 5.82 5.87 5.62 10,500 235,070 -5.7
23/08/2011
5.82
 107,040 5.89 5.89 5.80 300 60,790 -1.6
22/08/2011
5.89
 193,700 5.87 5.94 5.87 470 126,520 -3.3
19/08/2011
5.87
 224,210 6.07 6.07 5.87 65,400 126,500 -1.6
18/08/2011
6.07
 261,970 5.82 6.07 5.91 207,220 0 5.5
17/08/2011
5.82
 89,490 5.73 5.82 5.73 83,000 63,260 0.5
16/08/2011
5.73
 44,990 5.71 5.76 5.71 13,580 0 0.3
15/08/2011
5.71
 30,970 5.71 5.78 5.71 0 0 0
12/08/2011
5.71
 65,680 5.60 5.73 5.64 33,280 0 0.8
11/08/2011
5.60
 128,320 5.64 5.64 5.49 70,080 68,850 0.0
10/08/2011
5.64
 334,640 5.64 5.82 5.64 143,000 216,720 -1.8
09/08/2011
5.64
 205,700 5.76 5.76 5.53 120,500 0 3.0
08/08/2011
5.76
 243,770 5.85 5.85 5.76 93,220 184,310 -2.3
05/08/2011
5.85
 46,180 5.82 5.96 5.82 15,100 0 0.4
04/08/2011
5.82
 11,190 5.82 6.07 5.82 2,000 59,860 -1.5
03/08/2011
5.82
 31,520 5.85 5.85 5.78 0 0 0
02/08/2011
5.85
 210,920 5.89 5.94 5.85 100 0 0.0
01/08/2011
5.89
 186,680 6.03 6.03 5.87 11,000 126,500 -3.0
29/07/2011
6.03
 170,800 6.01 6.03 5.85 115,020 63,260 1.4
28/07/2011
6.01
 100,870 6.05 6.12 6.01 40,000 0 1.1
27/07/2011
6.05
 223,290 5.80 6.05 5.85 123,900 200 3.3
26/07/2011
5.80
 90,630 5.78 5.91 5.80 20,100 0 0.5
25/07/2011
5.78
 71,120 5.82 5.82 5.71 5,000 0 0.1
22/07/2011
5.82
 169,350 5.98 5.98 5.82 7,100 139,990 -3.4
21/07/2011
5.98
 70,000 6.03 6.07 5.96 139,010 140,790 -0.0
20/07/2011
6.03
 295,110 5.76 6.03 5.76 241,670 151,130 2.4
19/07/2011
5.76
 168,150 5.73 5.80 5.69 0 140,470 -3.6
18/07/2011
5.73
 20,731 5.82 5.82 5.71 4,290 140,460 -3.5
15/07/2011
5.82
 303,000 6.05 6.14 5.82 35,000 276,100 -6.3
14/07/2011
6.05
 65,260 5.98 6.14 5.96 100 0 0.0
13/07/2011
5.98
 175,250 5.98 6.03 5.96 0 41,310 -1.1
12/07/2011
5.98
 22,300 6.05 6.05 5.98 0 6,710 -0.2
11/07/2011
6.05
 53,530 6.05 6.07 5.98 0 17,350 -0.5
08/07/2011
6.05
 175,800 6.05 6.07 6.03 550 94,470 -2.5
07/07/2011
6.05
 18,490 6.05 6.07 5.98 0 4,530 -0.1
06/07/2011
6.05
 32,150 6.05 6.12 6.05 1,600 8,150 -0.2
05/07/2011
6.05
 50,280 6.03 6.19 6.03 0 17,500 -0.5
04/07/2011
6.03
 79,150 6.10 6.14 6.01 200 46,100 -1.2
01/07/2011
6.10
 202,260 6.14 6.16 6.05 300 110,000 -3.0
30/06/2011
6.14
 98,560 6.19 6.19 6.14 400 50,000 -1.4
29/06/2011
6.19
 146,740 6.16 6.25 6.16 41,870 95,650 -1.5
28/06/2011
6.16
 70,740 6.32 6.32 6.16 25,430 5,000 0.6
27/06/2011
6.32
 241,990 6.28 6.32 6.16 179,080 5,000 4.8
24/06/2011
6.28
 128,780 6.16 6.28 6.16 82,670 63,390 0.5
23/06/2011
6.16
 241,270 6.34 6.34 6.10 78,720 126,440 -1.3
22/06/2011
6.34
 256,640 6.30 6.34 6.28 215,310 64,490 4.2
21/06/2011
6.30
 88,990 6.21 6.32 6.21 41,990 7,400 1.0
20/06/2011
6.21
 122,070 6.23 6.32 6.05 61,070 0 1.7
17/06/2011
6.23
 1,001,360 6.55 6.55 6.23 766,340 885,500 -3.2
16/06/2011
6.55
 548,420 6.32 6.55 6.32 496,590 314,390 5.2
15/06/2011
6.32
 513,450 6.14 6.32 6.07 221,890 402,950 -4.9
14/06/2011
6.14
 299,740 6.10 6.39 6.10 20,100 239,890 -6.1
13/06/2011
6.10
 347,020 6.25 6.25 6.01 20,200 232,780 -5.8
10/06/2011
6.25
 189,140 6.32 6.46 6.23 0 109,950 -3.1
09/06/2011
6.32
 68,670 6.30 6.37 6.21 0 0 0
08/06/2011
6.30
 182,890 6.48 6.55 6.30 93,140 0 2.6
07/06/2011
6.48
 180,530 6.23 6.52 6.23 120,150 1,000 3.4
06/06/2011
6.23
 150,390 6.37 6.37 6.12 51,100 73,040 -0.6
03/06/2011
6.37
 311,510 6.68 6.77 6.37 219,960 0 6.4
02/06/2011
6.68
 1,318,300 6.37 6.68 6.48 1,005,330 13,000 29.3
01/06/2011
6.37
 334,960 6.07 6.37 6.05 218,440 2,000 6.0
31/05/2011
6.07
 234,950 5.91 6.07 5.64 98,580 880 2.6
30/05/2011
5.91
 186,080 6.03 6.10 5.91 53,800 0 1.4
27/05/2011
6.03
 195,610 5.76 6.03 5.80 118,000 5,230 3.0
26/05/2011
5.76
 412,960 5.49 5.76 5.22 79,730 72,980 0.2
25/05/2011
5.49
 877,240 5.76 5.76 5.49 70,230 244,960 -4.2
24/05/2011
5.76
 654,260 6.03 6.03 5.73 70,340 201,910 -3.4
23/05/2011
6.03
 827,840 6.34 6.34 6.03 60,440 246,580 -5.1
20/05/2011
6.34
 438,320 6.50 6.50 6.34 54,840 86,060 -0.9
19/05/2011
6.50
 404,730 6.71 6.71 6.43 192,950 0 5.6
18/05/2011
6.71
 375,770 6.73 6.73 6.55 270,550 69,510 5.9
17/05/2011
6.73
 595,190 6.66 6.82 6.64 234,630 13,550 6.6
16/05/2011
6.66
 937,120 6.50 6.82 6.52 283,450 0 8.5
13/05/2011
6.50
 251,090 6.50 6.52 6.50 204,750 0 5.9
12/05/2011
6.50
 241,180 6.55 6.55 6.48 173,450 0 5.0
11/05/2011
6.55
 259,640 6.43 6.55 6.34 196,790 0 5.6
10/05/2011
6.43
 202,490 6.41 6.43 6.41 172,960 0 4.9
09/05/2011
6.41
 206,700 6.39 6.41 6.34 172,830 0 4.9
06/05/2011
6.39
 316,840 6.39 6.39 6.32 72,920 147,530 -2.1
05/05/2011
6.39
 271,880 6.41 6.41 6.37 113,540 125,400 -0.3
04/05/2011
6.41
 183,930 6.43 6.43 6.37 151,980 52,300 2.8
29/04/2011
6.43
 281,890 6.32 6.43 6.32 111,860 0 3.2
28/04/2011
6.32
 126,260 6.43 6.43 6.32 82,820 0 2.3
27/04/2011
6.43
 303,910 6.37 6.43 6.32 204,270 500 5.8
26/04/2011
6.37
 206,000 6.34 6.41 6.32 172,590 1,000 4.8
25/04/2011
6.34
 201,340 6.21 6.43 6.30 92,900 0 2.6
22/04/2011
6.21
 410,710 6.43 6.52 6.19 21,460 630 0.6
21/04/2011
6.43
 150,940 6.55 6.55 6.43 93,400 10,000 2.4
20/04/2011
6.55
 306,290 6.48 6.55 6.48 248,870 0 7.2
19/04/2011
6.48
 230,600 6.39 6.50 6.37 152,240 1,130 4.3
18/04/2011
6.39
 45,644 6.39 6.46 6.37 102,130 1,000 2.9
15/04/2011
6.39
 232,830 6.39 6.39 6.39 131,340 0 3.7
14/04/2011
6.39
 284,360 6.52 6.52 6.39 133,450 0 3.8
13/04/2011
6.52
 236,160 6.61 6.64 6.50 124,100 0 3.6
08/04/2011
6.61
 466,940 6.55 6.66 6.48 182,580 90,380 2.7
07/04/2011
6.55
 330,950 6.77 6.77 6.55 191,860 210 5.7

Chính sách bảo mật | Điều khoản sử dụng |