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)
05/11/2010
4.13
 120,520 4.10 4.15 4.08 37,360 0 0.7
04/11/2010
4.10
 206,550 4.06 4.10 4.06 170,590 0 3.3
03/11/2010
4.06
 89,570 4.06 4.06 4.00 37,360 0 0.7
02/11/2010
4.06
 44,300 4.08 4.08 4.00 37,360 0 0.7
01/11/2010
4.08
 43,270 4.08 4.15 4.06 37,360 1,300 0.7
29/10/2010
4.08
 165,450 4.04 4.08 4.02 38,960 0 0.7
28/10/2010
4.04
 58,460 4.06 4.06 4.02 37,360 0 0.7
27/10/2010
4.06
 59,420 4.06 4.06 4.02 37,460 0 0.7
26/10/2010
4.06
 107,620 4.06 4.08 4.02 74,720 0 1.4
25/10/2010
4.06
 65,250 4.06 4.08 4.02 37,360 0 0.7
22/10/2010
4.06
 221,670 4.04 4.08 4.02 37,360 0 0.7
21/10/2010
4.04
 172,580 4.04 4.06 4.00 37,360 0 0.7
20/10/2010
4.04
 173,760 4.02 4.04 4.00 37,350 0 0.7
19/10/2010
4.02
 225,100 4.04 4.06 4.00 37,360 0 0.7
18/10/2010
4.04
 147,110 4.04 4.06 4.04 37,370 0 0.7
15/10/2010
4.04
 67,650 4.04 4.04 4.00 37,340 0 0.7
14/10/2010
4.04
 109,250 4.00 4.04 3.98 42,630 0 0.8
13/10/2010
4.00
 153,730 3.98 4.00 3.98 37,350 0 0.7
12/10/2010
3.98
 124,740 4.00 4.00 3.98 40,950 0 0.8
11/10/2010
4.00
 115,140 3.98 4.00 3.98 37,350 45,000 -0.1
08/10/2010
3.98
 156,610 3.98 4.00 3.96 39,250 55,000 -0.3
07/10/2010
3.98
 105,870 3.98 4.02 3.96 0 0 0
06/10/2010
3.98
 134,930 3.98 4.04 3.96 42,350 15,450 0.5
05/10/2010
3.98
 158,300 3.93 3.98 3.87 37,350 54,310 -0.3
04/10/2010
3.93
 236,510 3.98 4.00 3.91 20 100,270 -1.9
01/10/2010
3.98
 154,730 4.02 4.04 3.98 0 47,120 -0.9
30/09/2010
4.02
 303,920 4.04 4.06 4.02 37,450 90,000 -1.0
29/09/2010
4.04
 154,060 4.04 4.06 4.02 0 0 0
28/09/2010
4.04
 210,230 4.00 4.04 3.98 0 54,040 -1.0
27/09/2010
4.00
 156,810 4.00 4.00 3.96 0 58,770 -1.1
24/09/2010
4.00
 169,800 3.93 4.00 3.91 500 0 0.0
23/09/2010
3.93
 184,030 3.96 3.96 3.91 0 0 0
22/09/2010
3.96
 187,210 3.96 3.96 3.93 0 111,900 -2.1
21/09/2010
3.96
 306,690 3.98 3.98 3.93 14,640 116,010 -1.9
20/09/2010
3.98
 382,100 4.00 4.02 3.98 20,830 269,580 -4.7
17/09/2010
4.00
 467,510 4.02 4.04 3.93 93,500 284,420 -3.6
16/09/2010
4.02
 329,770 4.08 4.08 3.98 64,000 249,150 -3.5
15/09/2010
4.08
 311,830 4.13 4.13 4.08 62,330 212,670 -2.9
14/09/2010
4.13
 211,480 4.21 4.21 4.08 42,000 162,130 -2.3
13/09/2010
4.21
 132,550 4.21 4.25 4.15 28,300 0 0.6
10/09/2010
4.21
 161,890 4.25 4.27 4.21 0 0 0
09/09/2010
4.25
 128,460 4.23 4.30 4.23 0 0 0
08/09/2010
4.23
 107,540 4.30 4.32 4.23 5,000 0 0.1
07/09/2010
4.30
 188,960 4.30 4.34 4.30 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
4.30
 161,540 4.10 4.30 4.25 200 0 0.0
01/09/2010
4.10
 445,820 3.91 4.10 3.92 0 21,340 -0.5
31/08/2010
3.91
 751,120 3.92 4.05 3.91 0 604,590 -13.5
30/08/2010
3.92
 597,690 3.80 3.98 3.91 0 501,000 -11.2
27/08/2010
3.80
 344,830 3.69 3.87 3.71 2,000 203,000 -4.3
26/08/2010
3.69
 293,440 3.66 3.75 3.66 38,240 200,000 -3.4
25/08/2010
3.66
 359,790 3.82 3.82 3.64 50,690 200,000 -3.1
24/08/2010
3.82
 160,760 3.98 3.98 3.82 16,000 100,000 -1.8
23/08/2010
3.98
 132,630 4.08 4.08 3.98 28,000 100,000 -1.6
20/08/2010
4.08
 33,870 4.08 4.08 4.01 6,230 0 0.1
19/08/2010
4.08
 96,700 4.07 4.08 4.05 30,190 0 0.7
18/08/2010
4.07
 49,890 4.10 4.10 4.07 10,350 3,000 0.2
17/08/2010
4.10
 74,390 4.10 4.10 4.01 45,930 0 1.1
16/08/2010
4.10
 45,260 3.98 4.12 4.07 9,500 0 0.2
13/08/2010
3.98
 119,450 3.98 4.03 3.82 24,600 0 0.6
12/08/2010
3.98
 179,110 4.10 4.10 3.98 0 650 -0.0
11/08/2010
4.10
 115,100 4.08 4.14 4.07 1,240 0 0.0
10/08/2010
4.08
 78,680 4.24 4.24 4.08 5,000 0 0.1
09/08/2010
4.24
 73,630 4.28 4.33 4.24 39,370 0 0.9
06/08/2010
4.28
 119,770 4.24 4.30 4.24 31,830 0 0.8
05/08/2010
4.24
 68,090 4.31 4.35 4.24 170 140 0.0
04/08/2010
4.31
 76,150 4.35 4.37 4.31 0 0 0
03/08/2010
4.35
 57,630 4.38 4.38 4.35 0 5,000 -0.1
02/08/2010
4.38
 21,560 4.42 4.42 4.38 400 0 0.0
30/07/2010
4.42
 78,150 4.40 4.44 4.38 0 0 0
29/07/2010
4.40
 61,200 4.45 4.45 4.40 0 0 0
28/07/2010
4.45
 171,370 4.45 4.47 4.45 60 0 0.0
27/07/2010
4.45
 154,660 4.44 4.52 4.42 30 0 0.0
26/07/2010
4.44
 78,480 4.47 4.47 4.42 280 0 0.0
23/07/2010
4.47
 54,320 4.47 4.49 4.45 5,040 0 0.1
22/07/2010
4.47
 48,490 4.52 4.52 4.47 20 0 0.0
21/07/2010
4.52
 96,840 4.52 4.54 4.51 0 0 0
20/07/2010
4.52
 48,980 4.52 4.58 4.51 0 0 0
19/07/2010
4.52
 81,620 4.51 4.56 4.49 31,400 0 0.8
16/07/2010
4.51
 20,260 4.54 4.58 4.49 0 0 0
15/07/2010
4.54
 61,030 4.58 4.58 4.52 0 0 0
14/07/2010
4.58
 39,630 4.63 4.63 4.58 5,100 0 0.1
13/07/2010
4.63
 101,260 4.54 4.63 4.54 56,720 4,990 1.3
12/07/2010
4.54
 62,350 4.52 4.60 4.51 100 10 0.0
09/07/2010
4.52
 40,390 4.52 4.54 4.51 0 0 0
08/07/2010
4.52
 51,830 4.51 4.54 4.51 0 0 0
07/07/2010
4.51
 54,420 4.54 4.56 4.51 0 0 0
06/07/2010
4.54
 48,010 4.54 4.58 4.54 0 0 0
05/07/2010
4.54
 57,680 4.56 4.60 4.54 1,000 16,040 -0.4
02/07/2010
4.56
 279,720 4.58 4.60 4.54 5,100 20,000 -0.4
01/07/2010
4.58
 101,880 4.67 4.68 4.58 0 34,910 -0.9
30/06/2010
4.67
 117,230 4.75 4.75 4.63 54,280 0 1.4
29/06/2010
4.75
 64,010 4.74 4.75 4.68 38,420 0 1.0
28/06/2010
4.74
 71,220 4.68 4.74 4.65 38,440 0 1.0
25/06/2010
4.68
 85,840 4.75 4.75 4.68 64,440 0 1.7
24/06/2010
4.75
 120,120 4.74 4.79 4.74 73,440 0 2.0
23/06/2010
4.74
 66,660 4.74 4.74 4.67 55,350 0 1.5
22/06/2010
4.74
 53,050 4.77 4.77 4.68 17,780 0 0.5
21/06/2010
4.77
 72,800 4.84 4.84 4.75 23,000 0 0.6
18/06/2010
4.84
 453,850 4.72 4.84 4.72 336,490 0 9.1
17/06/2010
4.72
 158,790 4.68 4.72 4.68 268,770 130,000 3.7

Chính sách bảo mật | Điều khoản sử dụng |