Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.30
0.60
(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
(2026-05-18) 		-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)
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
09/09/2010
4.32
 128,460 4.30 4.36 4.30 0 0 0
08/09/2010
4.30
 107,540 4.36 4.38 4.30 5,000 0 0.1
07/09/2010
4.36
 188,960 4.36 4.40 4.36 0 0 0
06/09/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6.83 (Volume + 6.83%, Ratio=0.07)
Quyền mua cổ phiếu: 100/28 Giá: 10 (Volume + 28%, Ratio=0.28)
06/09/2010
4.36
 161,540 4.16 4.36 4.32 200 0 0.0
01/09/2010
4.16
 445,820 3.97 4.16 3.98 0 21,340 -0.5
31/08/2010
3.97
 751,120 3.98 4.11 3.97 0 604,590 -13.5
30/08/2010
3.98
 597,690 3.86 4.04 3.97 0 501,000 -11.2
27/08/2010
3.86
 344,830 3.75 3.93 3.77 2,000 203,000 -4.3
26/08/2010
3.75
 293,440 3.72 3.80 3.72 38,240 200,000 -3.4
25/08/2010
3.72
 359,790 3.88 3.88 3.70 50,690 200,000 -3.1
24/08/2010
3.88
 160,760 4.04 4.04 3.88 16,000 100,000 -1.8
23/08/2010
4.04
 132,630 4.15 4.15 4.04 28,000 100,000 -1.6
20/08/2010
4.15
 33,870 4.15 4.15 4.07 6,230 0 0.1
19/08/2010
4.15
 96,700 4.13 4.15 4.11 30,190 0 0.7
18/08/2010
4.13
 49,890 4.16 4.16 4.13 10,350 3,000 0.2
17/08/2010
4.16
 74,390 4.16 4.16 4.07 45,930 0 1.1
16/08/2010
4.16
 45,260 4.04 4.18 4.13 9,500 0 0.2
13/08/2010
4.04
 119,450 4.04 4.09 3.88 24,600 0 0.6
12/08/2010
4.04
 179,110 4.16 4.16 4.04 0 650 -0.0
11/08/2010
4.16
 115,100 4.15 4.20 4.13 1,240 0 0.0
10/08/2010
4.15
 78,680 4.31 4.31 4.15 5,000 0 0.1
09/08/2010
4.31
 73,630 4.34 4.40 4.31 39,370 0 0.9
06/08/2010
4.34
 119,770 4.31 4.36 4.31 31,830 0 0.8
05/08/2010
4.31
 68,090 4.38 4.42 4.31 170 140 0.0
04/08/2010
4.38
 76,150 4.42 4.43 4.38 0 0 0
03/08/2010
4.42
 57,630 4.45 4.45 4.42 0 5,000 -0.1
02/08/2010
4.45
 21,560 4.49 4.49 4.45 400 0 0.0
30/07/2010
4.49
 78,150 4.47 4.50 4.45 0 0 0
29/07/2010
4.47
 61,200 4.52 4.52 4.47 0 0 0
28/07/2010
4.52
 171,370 4.52 4.54 4.52 60 0 0.0
27/07/2010
4.52
 154,660 4.50 4.59 4.49 30 0 0.0
26/07/2010
4.50
 78,480 4.54 4.54 4.49 280 0 0.0
23/07/2010
4.54
 54,320 4.54 4.56 4.52 5,040 0 0.1
22/07/2010
4.54
 48,490 4.59 4.59 4.54 20 0 0.0
21/07/2010
4.59
 96,840 4.59 4.61 4.58 0 0 0
20/07/2010
4.59
 48,980 4.59 4.65 4.58 0 0 0
19/07/2010
4.59
 81,620 4.58 4.63 4.56 31,400 0 0.8
16/07/2010
4.58
 20,260 4.61 4.65 4.56 0 0 0
15/07/2010
4.61
 61,030 4.65 4.65 4.59 0 0 0
14/07/2010
4.65
 39,630 4.70 4.70 4.65 5,100 0 0.1
13/07/2010
4.70
 101,260 4.61 4.70 4.61 56,720 4,990 1.3
12/07/2010
4.61
 62,350 4.59 4.67 4.58 100 10 0.0
09/07/2010
4.59
 40,390 4.59 4.61 4.58 0 0 0
08/07/2010
4.59
 51,830 4.58 4.61 4.58 0 0 0
07/07/2010
4.58
 54,420 4.61 4.63 4.58 0 0 0
06/07/2010
4.61
 48,010 4.61 4.65 4.61 0 0 0
05/07/2010
4.61
 57,680 4.63 4.67 4.61 1,000 16,040 -0.4
02/07/2010
4.63
 279,720 4.65 4.67 4.61 5,100 20,000 -0.4
01/07/2010
4.65
 101,880 4.74 4.76 4.65 0 34,910 -0.9
30/06/2010
4.74
 117,230 4.83 4.83 4.70 54,280 0 1.4
29/06/2010
4.83
 64,010 4.81 4.83 4.76 38,420 0 1.0
28/06/2010
4.81
 71,220 4.76 4.81 4.72 38,440 0 1.0
25/06/2010
4.76
 85,840 4.83 4.83 4.76 64,440 0 1.7
24/06/2010
4.83
 120,120 4.81 4.86 4.81 73,440 0 2.0
23/06/2010
4.81
 66,660 4.81 4.81 4.74 55,350 0 1.5
22/06/2010
4.81
 53,050 4.85 4.85 4.76 17,780 0 0.5
21/06/2010
4.85
 72,800 4.92 4.92 4.83 23,000 0 0.6
18/06/2010
4.92
 453,850 4.79 4.92 4.79 336,490 0 9.1
17/06/2010
4.79
 158,790 4.76 4.79 4.76 268,770 130,000 3.7
16/06/2010
4.76
 248,340 4.68 4.76 4.68 111,430 0 2.9
15/06/2010
4.68
 121,890 4.67 4.68 4.67 104,270 0 2.7
14/06/2010
4.67
 42,350 4.70 4.72 4.65 13,000 0 0.3
11/06/2010
4.70
 61,810 4.67 4.76 4.68 19,000 0 0.5
10/06/2010
4.67
 121,660 4.67 4.68 4.65 36,000 37,280 -0.0
09/06/2010
4.67
 106,340 4.67 4.67 4.65 35,200 0 0.9
08/06/2010
4.67
 181,780 4.67 4.72 4.61 50,000 75,130 -0.7
07/06/2010
4.67
 134,870 4.76 4.76 4.59 40,050 35,360 0.1
04/06/2010
4.76
 57,430 4.76 4.81 4.74 17,050 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |