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)
06/04/2011
6.77
 883,900 6.57 6.80 6.57 349,450 10,000 10.1
05/04/2011
6.57
 503,670 6.32 6.57 6.30 324,490 500 9.2
04/04/2011
6.32
 578,490 6.34 6.39 6.30 223,310 150,000 2.1
01/04/2011
6.34
 650,460 6.37 6.46 6.34 144,970 5,000 4.0
31/03/2011
6.37
 433,170 6.46 6.55 6.37 135,810 3,500 3.8
30/03/2011
6.46
 377,870 6.50 6.55 6.32 162,380 5,000 4.5
29/03/2011
6.50
 561,180 6.64 6.77 6.50 213,100 63,800 4.4
28/03/2011
6.64
 834,290 6.43 6.66 6.34 247,980 0 7.2
25/03/2011
6.43
 366,950 6.37 6.59 6.32 73,400 0 2.1
24/03/2011
6.37
 1,083,040 6.64 6.64 6.32 133,330 44,150 2.5
23/03/2011
6.64
 1,419,370 6.98 6.98 6.64 543,110 203,000 10.3
22/03/2011
6.98
 1,969,620 7.13 7.18 6.93 1,325,560 97,570 38.7
21/03/2011
7.13
 1,614,780 7.16 7.45 6.95 861,000 49,000 25.7
18/03/2011
7.16
 4,538,720 6.82 7.16 6.86 3,909,060 1,279,880 83.1
17/03/2011
6.82
 4,292,470 6.50 6.82 6.68 2,653,310 10,100 79.7
16/03/2011
6.50
 2,671,060 6.21 6.50 6.30 1,743,430 5,000 50.0
15/03/2011
6.21
 2,368,090 6.12 6.21 6.07 1,912,110 89,220 49.8
14/03/2011
6.12
 2,142,030 6.07 6.14 6.01 1,852,060 0 50.1
11/03/2011
6.07
 2,201,140 5.98 6.21 5.98 901,200 0 24.3
10/03/2011
5.98
 2,153,520 5.82 6.01 5.82 1,821,360 230,000 42.0
09/03/2011
5.82
 641,370 5.69 5.85 5.53 456,770 110,000 8.9
08/03/2011
5.69
 670,440 5.85 5.87 5.69 409,380 126,680 7.3
07/03/2011
5.85
 621,490 5.67 5.89 5.69 493,980 0 12.8
04/03/2011
5.67
 452,360 5.51 5.69 5.51 135,280 0 3.4
03/03/2011
5.51
 273,650 5.60 5.62 5.44 69,400 3,000 1.6
02/03/2011
5.60
 514,310 5.76 5.76 5.51 73,990 13,280 1.5
01/03/2011
5.76
 424,300 5.98 5.98 5.73 62,990 0 1.6
28/02/2011
5.98
 2,280,700 5.71 5.98 5.71 1,939,310 2,120 50.7
25/02/2011
5.71
 1,045,180 5.51 5.73 5.51 763,670 0 19.0
24/02/2011
5.51
 561,740 5.49 5.55 5.26 384,860 40,730 8.3
23/02/2011
5.49
 550,520 5.33 5.49 5.33 262,840 0 6.3
22/02/2011
5.33
 277,300 5.35 5.35 5.17 62,840 15,970 1.1
21/02/2011
5.35
 1,108,370 5.62 5.62 5.35 38,130 277,000 -5.7
18/02/2011
5.62
 546,530 5.73 5.76 5.62 247,440 0 6.2
17/02/2011
5.73
 557,970 5.64 5.73 5.55 266,860 340 6.7
16/02/2011
5.64
 325,170 5.82 5.85 5.64 115,410 0 2.9
15/02/2011
5.82
 462,530 5.62 5.82 5.53 62,810 8,000 1.4
14/02/2011
5.62
 870,260 5.85 5.85 5.62 63,320 104,870 -1.0
11/02/2011
5.85
 1,230,720 5.98 5.98 5.76 67,820 81,400 -0.3
10/02/2011
5.98
 943,810 6.03 6.10 5.82 62,840 87,470 -0.7
09/02/2011
6.03
 1,881,260 5.76 6.03 5.87 90,620 5,890 2.3
08/02/2011
5.76
 1,210,110 5.49 5.76 5.55 259,680 100,000 4.1
28/01/2011
5.49
 1,690,480 5.28 5.51 5.35 165,890 3,100 3.9
27/01/2011
5.28
 865,340 5.31 5.37 5.17 78,850 4,000 1.7
26/01/2011
5.31
 469,470 5.10 5.31 5.12 175,790 55,370 2.8
25/01/2011
5.10
 233,110 5.28 5.31 5.10 71,430 0 1.6
24/01/2011
5.28
 1,478,260 5.19 5.40 5.17 74,970 0 1.8
21/01/2011
5.19
 1,409,540 4.97 5.22 4.97 66,760 0 1.5
20/01/2011
4.97
 192,900 4.92 4.97 4.90 62,850 43,000 0.4
19/01/2011
4.92
 195,290 4.94 5.01 4.92 62,860 41,000 0.5
18/01/2011
4.94
 117,920 4.99 4.99 4.92 62,760 23,140 0.9
17/01/2011
4.99
 232,860 5.03 5.12 4.99 15,350 47,720 -0.7
14/01/2011: Cổ tức tiền mặt tỉ lệ: 13.47%
14/01/2011
5.03
 281,980 4.93 5.12 4.88 183,410 50,000 3.0
13/01/2011
4.93
 185,580 4.83 4.95 4.87 62,630 37,580 0.6
12/01/2011
4.83
 240,270 4.83 4.89 4.83 72,630 69,900 0.1
11/01/2011
4.83
 396,810 4.91 4.91 4.83 265,650 80,000 4.2
10/01/2011
4.91
 256,630 4.91 4.98 4.89 84,880 50,000 0.8
07/01/2011
4.91
 393,290 4.95 5.00 4.91 67,600 76,000 -0.2
06/01/2011
4.95
 151,820 4.91 4.95 4.91 62,600 30,540 0.7
05/01/2011
4.91
 158,660 4.93 5.00 4.91 62,590 20,000 1.0
04/01/2011
4.93
 127,030 4.89 4.95 4.89 62,900 0 1.5
31/12/2010
4.89
 344,420 4.89 4.95 4.89 259,130 1,290 5.9
30/12/2010
4.89
 338,780 4.89 4.98 4.87 277,440 0 6.4
29/12/2010
4.89
 389,720 4.98 5.00 4.89 302,960 0 7.1
28/12/2010
4.98
 489,870 4.98 5.06 4.95 312,540 1,000 7.3
27/12/2010
4.98
 348,570 4.85 4.98 4.85 265,290 0 6.1
24/12/2010
4.85
 643,250 4.87 5.04 4.83 302,000 84,640 5.0
23/12/2010
4.87
 672,410 5.00 5.00 4.85 276,540 470 6.4
22/12/2010
5.00
 994,800 5.15 5.17 5.00 555,540 140,660 9.9
21/12/2010
5.15
 914,760 5.12 5.23 4.98 574,440 0 13.7
20/12/2010
5.12
 1,548,680 4.95 5.19 4.95 208,400 1,690 5.0
17/12/2010
4.95
 1,922,380 4.72 4.95 4.68 1,310,080 0 30.2
16/12/2010
4.72
 2,682,740 4.51 4.72 4.59 1,432,980 1,000 31.7
15/12/2010
4.51
 467,900 4.30 4.51 4.51 2,680 450 0.0
14/12/2010
4.30
 1,134,050 4.10 4.30 4.27 342,780 0 6.9
13/12/2010
4.10
 845,980 3.91 4.10 4.10 23,760 0 0.5
10/12/2010
3.91
 577,590 3.89 3.93 3.89 79,600 117,640 -0.7
09/12/2010
3.89
 301,470 3.91 3.93 3.87 42,480 0 0.8
08/12/2010
3.91
 131,030 3.96 3.98 3.91 23,520 0 0.4
07/12/2010
3.96
 137,460 4.06 4.06 3.96 43,880 0 0.8
06/12/2010
4.06
 210,310 4.10 4.13 4.04 62,470 44,120 0.4
03/12/2010
4.10
 324,140 3.96 4.15 3.98 43,490 57,490 -0.3
02/12/2010
3.96
 112,870 3.93 3.96 3.91 47,450 10,000 0.7
01/12/2010
3.93
 103,770 3.96 4.00 3.93 64,700 0 1.2
30/11/2010
3.96
 206,730 3.91 4.00 3.91 37,450 0 0.7
29/11/2010
3.91
 66,290 3.91 3.91 3.89 37,430 0 0.7
26/11/2010
3.91
 47,730 3.91 3.93 3.91 37,680 1,010 0.7
25/11/2010
3.91
 160,540 3.89 3.93 3.87 17,500 69,000 -0.9
24/11/2010
3.89
 369,250 3.91 3.91 3.85 37,440 110,150 -1.3
23/11/2010
3.91
 254,720 3.87 3.96 3.85 74,860 85,000 -0.2
22/11/2010
3.87
 82,940 3.91 3.93 3.87 37,530 60 0.7
19/11/2010
3.91
 77,110 3.91 3.91 3.89 37,430 0 0.7
18/11/2010
3.91
 82,200 3.93 3.96 3.89 37,430 2,010 0.7
17/11/2010
3.93
 219,710 3.89 3.93 3.83 37,420 17,670 0.4
16/11/2010
3.89
 379,580 4.02 4.02 3.87 67,360 6,740 1.1
15/11/2010
4.02
 437,790 4.04 4.04 4.00 123,520 0 2.3
12/11/2010
4.04
 257,340 4.06 4.06 4.00 37,350 0 0.7
11/11/2010
4.06
 288,780 4.04 4.06 4.00 37,360 0 0.7
10/11/2010
4.04
 51,260 4.06 4.06 4.04 37,350 0 0.7
09/11/2010
4.06
 83,610 4.10 4.10 4.04 37,350 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |