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)
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
15/04/2010
5.10
 114,260 5.08 5.12 5.10 15,000 0 0.4
14/04/2010
5.08
 90,650 5.12 5.12 5.06 10,000 0 0.3
13/04/2010
5.12
 245,110 5.20 5.20 5.12 105,000 36,560 2.0
12/04/2010
5.20
 341,420 5.06 5.20 5.06 135,870 0 3.9
09/04/2010
5.06
 146,760 5.06 5.08 5.06 0 0 0
08/04/2010
5.06
 120,420 5.10 5.10 5.04 0 3,350 -0.1
07/04/2010
5.10
 80,420 5.12 5.13 5.10 0 0 0
06/04/2010
5.12
 241,450 5.06 5.13 5.06 138,150 0 3.9
05/04/2010
5.06
 222,300 5.06 5.17 5.06 500 0 0.0
02/04/2010
5.06
 146,450 5.08 5.15 5.06 0 0 0
01/04/2010
5.08
 87,970 5.03 5.08 5.03 100 0 0.0
31/03/2010
5.03
 138,370 5.08 5.12 5.03 500 0 0.0
30/03/2010
5.08
 69,320 5.19 5.19 5.08 100 0 0.0
29/03/2010
5.19
 161,680 5.19 5.19 5.10 2,240 0 0.1
26/03/2010
5.19
 372,210 5.06 5.19 5.04 181,460 0 5.2
25/03/2010
5.06
 386,700 5.20 5.20 5.01 37,450 0 1.1
24/03/2010
5.20
 292,750 5.24 5.26 5.17 34,640 0 1.0
23/03/2010
5.24
 297,510 5.19 5.35 5.22 61,880 0 1.8
22/03/2010
5.19
 194,560 4.95 5.19 5.19 2,240 0 0.1
19/03/2010
4.95
 2,030,350 5.19 5.22 4.95 4,000 1,875,360 -52.5
18/03/2010
5.19
 1,031,040 5.10 5.19 5.12 200,000 971,620 -22.1
17/03/2010
5.10
 883,980 5.35 5.35 5.10 123,100 742,160 -17.8
16/03/2010
5.35
 364,920 5.56 5.56 5.35 1,500 35,690 -1.0
15/03/2010
5.56
 248,500 5.64 5.69 5.56 38,440 0 1.2
12/03/2010
5.64
 166,190 5.62 5.65 5.60 67,510 0 2.1
11/03/2010
5.62
 116,510 5.74 5.74 5.60 0 0 0
10/03/2010
5.74
 306,080 5.74 5.80 5.73 138,440 40,500 3.1
09/03/2010
5.74
 304,670 5.64 5.74 5.56 165,100 11,400 4.9
08/03/2010
5.64
 627,100 5.65 5.65 5.56 258,450 0 8.1
05/03/2010
5.65
 291,420 5.81 5.81 5.65 133,100 2,000 4.2
04/03/2010
5.81
 336,880 5.71 5.90 5.71 173,350 1,200 5.5
03/03/2010
5.71
 407,930 5.81 5.81 5.56 45,000 0 1.4
02/03/2010
5.81
 553,510 6.08 6.08 5.81 110,540 156,840 -1.5
01/03/2010
6.08
 1,230,530 5.81 6.10 5.89 51,110 6,410 1.5
26/02/2010
5.81
 1,249,980 5.62 5.81 5.53 860,130 145,020 23.1
25/02/2010
5.62
 729,340 5.56 5.62 5.44 464,460 229,420 7.4
24/02/2010
5.56
 717,780 5.38 5.56 5.35 471,290 168,850 9.3
23/02/2010
5.38
 523,330 5.37 5.38 5.29 338,460 0 10.1
22/02/2010
5.37
 265,740 5.20 5.37 5.20 192,260 0 5.7
12/02/2010
5.20
 103,980 5.20 5.24 5.17 42,410 0 1.2
11/02/2010
5.20
 148,930 4.99 5.20 4.99 111,980 0 3.2
10/02/2010
4.99
 46,160 4.90 4.99 4.97 38,490 0 1.1
09/02/2010
4.90
 51,270 4.94 4.94 4.90 210 0 0.0
08/02/2010
4.94
 116,890 4.97 4.97 4.88 39,800 71,830 -0.9
05/02/2010
4.97
 99,030 5.03 5.03 4.97 41,150 0 1.1
04/02/2010
5.03
 88,290 4.99 5.03 4.99 44,530 0 1.2
03/02/2010
4.99
 93,970 5.01 5.03 4.99 46,040 0 1.3
02/02/2010
5.01
 52,450 5.01 5.03 4.97 0 0 0
01/02/2010
5.01
 38,590 5.03 5.12 5.01 2,300 0 0.1
29/01/2010
5.03
 101,600 5.12 5.12 5.03 38,510 17,690 0.6
28/01/2010
5.12
 154,950 5.04 5.13 5.03 95,350 10,000 2.4
27/01/2010
5.04
 47,270 5.20 5.20 5.04 50 0 0.0
26/01/2010
5.20
 120,710 5.10 5.20 5.12 50,010 0 1.4
25/01/2010
5.10
 130,190 5.03 5.10 5.03 98,830 0 2.8
22/01/2010
5.03
 135,450 5.03 5.04 4.99 55,210 0 1.5
21/01/2010
5.03
 191,590 5.03 5.13 5.03 120,700 0 3.4
20/01/2010
5.03
 96,630 5.19 5.20 5.03 38,540 0 1.1
19/01/2010
5.19
 101,580 5.13 5.20 5.17 77,710 0 2.2
18/01/2010
5.13
 143,420 5.20 5.20 5.13 74,400 12,000 1.8
15/01/2010
5.20
 199,230 5.22 5.26 5.20 138,160 11,000 3.7
14/01/2010
5.22
 77,050 5.22 5.29 5.22 38,740 0 1.1
13/01/2010
5.22
 190,590 5.22 5.29 5.12 78,490 0 2.3
12/01/2010
5.22
 247,870 5.31 5.35 5.22 129,230 0 3.8
11/01/2010
5.31
 237,870 5.26 5.31 5.24 46,130 30 1.4
08/01/2010
5.26
 258,380 5.31 5.38 5.26 38,140 9,090 0.9
07/01/2010
5.31
 175,450 5.40 5.40 5.31 68,810 0 2.0
06/01/2010
5.40
 395,370 5.65 5.65 5.38 70,260 0 2.1
05/01/2010
5.65
 412,620 5.55 5.74 5.60 112,740 0 3.6

Chính sách bảo mật | Điều khoản sử dụng |