Ngân hàng TMCP Công Thương Việt Nam (ctg)

30.80
0.35
(1.15%)
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
(2026-07-01) 		-3.95 -11.48% 186,962,900 -12,349,108 0
28.75
34.50
30.80
2 tháng
(2026-06-01) 		-4.10 -11.87% 331,568,900 -40,341,621 0
28.75
34.55
30.80
3 tháng
(2026-05-04) 		-4.90 -13.86% 527,250,400 -54,135,544 0
28.75
36.30
30.80
6 tháng
(2026-02-02) 		-8.90 -22.62% 1,142,446,200 -67,933,389 -344.7
28.75
39.70
30.80
12 tháng
(2025-08-05) 		-1.44 -4.52% 2,633,899,600 -144,814,757 -4,129.2
28.75
41.50
30.80
24 tháng
(2024-08-12) 		8.71 40.06% 4,454,514,600 -132,214,216 -4,370.4
21.74
41.50
30.80
36 tháng
(2023-08-16) 		10.59 53.36% 6,190,582,300 -207,327,537 -6,759.6
16.82
41.50
30.80
60 tháng
(2021-08-26) 		11.76 62.90% 9,268,033,200 -60,668,437 -2,500.1
12.15
41.50
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |