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)
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
03/06/2010
4.76
 110,530 4.77 4.79 4.76 37,100 0 1.0
02/06/2010
4.77
 72,770 4.81 4.83 4.77 49,220 0 1.3
01/06/2010
4.81
 279,280 4.85 4.85 4.77 206,000 0 5.5
31/05/2010
4.85
 143,180 4.85 4.85 4.83 120,000 0 3.2
28/05/2010
4.85
 76,160 4.83 4.90 4.85 41,380 0 1.1
27/05/2010
4.83
 152,920 4.72 4.83 4.72 116,030 0 3.1
26/05/2010
4.72
 231,810 4.72 4.76 4.72 59,060 700 1.5
25/05/2010
4.72
 96,940 4.72 4.76 4.70 23,400 0 0.6
24/05/2010
4.72
 112,220 4.65 4.76 4.67 26,000 34,340 -0.2
21/05/2010
4.65
 336,410 4.81 4.81 4.65 83,200 110,620 -0.7
20/05/2010
4.81
 195,960 4.68 4.81 4.67 50,040 32,000 0.5
19/05/2010
4.68
 196,010 4.83 4.83 4.67 47,040 0 1.2
18/05/2010
4.83
 186,380 4.85 4.85 4.79 42,260 0 1.1
17/05/2010
4.85
 246,590 4.94 4.94 4.85 53,420 0 1.4
14/05/2010
4.94
 115,190 4.99 5.01 4.94 29,270 30,000 -0.0
13/05/2010
4.99
 169,180 4.94 4.99 4.94 46,950 0 1.3
12/05/2010
4.94
 219,260 4.99 4.99 4.94 49,150 7,000 1.2
11/05/2010
4.99
 124,700 4.97 5.06 4.97 10 10,000 -0.3
10/05/2010
4.97
 314,450 5.04 5.04 4.95 34,340 5,100 0.8
07/05/2010
5.04
 226,080 5.12 5.12 5.01 34,320 25,060 0.3
06/05/2010
5.12
 98,780 5.15 5.15 5.10 34,330 11,780 0.6
05/05/2010
5.15
 151,250 5.24 5.24 5.13 35,120 0 1.0
04/05/2010
5.24
 579,990 5.08 5.26 5.08 127,390 55,760 2.1
29/04/2010
5.08
 207,600 5.08 5.08 5.03 34,430 95,000 -1.7
28/04/2010
5.08
 79,400 5.08 5.10 5.06 34,320 0 1.0
27/04/2010
5.08
 156,700 5.08 5.12 5.06 88,520 0 2.5
26/04/2010
5.08
 158,330 5.10 5.15 5.08 29,200 9,710 0.6
22/04/2010
5.10
 194,350 5.03 5.17 5.04 12,000 3,000 0.3
21/04/2010
5.03
 138,730 5.01 5.03 5.01 89,800 0 2.5
20/04/2010
5.01
 154,100 5.03 5.06 4.99 0 1,750 -0.0
19/04/2010
5.03
 138,640 5.06 5.06 5.01 300 0 0.0
16/04/2010
5.06
 75,220 5.10 5.12 5.06 3,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |