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)
18/11/2009
5.53
 187,600 5.53 5.56 5.51 47,760 0 0
17/11/2009
5.53
 151,170 5.64 5.64 5.53 500 20 0
16/11/2009
5.64
 121,650 5.73 5.73 5.64 0 0 0
13/11/2009
5.73
 244,650 5.71 5.74 5.69 52,280 0 0
12/11/2009
5.71
 221,650 5.56 5.74 5.56 1,100 19,000 0
11/11/2009
5.56
 255,010 5.47 5.56 5.47 93,740 0 0
10/11/2009
5.47
 242,450 5.65 5.67 5.47 700 100 0
09/11/2009
5.65
 291,820 5.92 5.92 5.65 0 0 0
06/11/2009
5.92
 296,090 5.99 6.07 5.92 46,720 3,000 0
05/11/2009
5.99
 261,170 5.73 5.99 5.81 0 0 0
04/11/2009
5.73
 466,720 5.67 5.92 5.58 350 0 0
03/11/2009
5.67
 606,340 5.96 5.96 5.67 1,000 27,000 0
02/11/2009
5.96
 641,990 6.25 6.25 5.94 48,260 0 0
30/10/2009
6.25
 523,470 6.23 6.34 6.19 2,000 0 0
29/10/2009
6.23
 815,460 6.41 6.41 6.21 1,040 10,020 0
28/10/2009
6.41
 428,140 6.43 6.55 6.39 6,040 0 0
27/10/2009
6.43
 470,240 6.55 6.55 6.39 93,650 100 0
26/10/2009
6.55
 322,910 6.64 6.71 6.55 52,230 0 0
23/10/2009
6.64
 2,529,720 6.57 6.89 6.59 22,540 0 0
22/10/2009
6.57
 448,640 6.50 6.57 6.50 140,220 0 0
21/10/2009
6.50
 384,800 6.59 6.59 6.48 49,230 3,200 0
20/10/2009
6.59
 433,970 6.59 6.60 6.55 113,480 0 0
19/10/2009
6.59
 454,800 6.59 6.60 6.55 221,900 3,000 0
16/10/2009
6.59
 347,270 6.73 6.73 6.57 6,100 0 0
15/10/2009
6.73
 1,060,150 6.68 6.89 6.64 140,290 100 0
14/10/2009
6.68
 929,480 6.39 6.68 6.35 142,190 0 0
13/10/2009
6.39
 336,930 6.43 6.44 6.39 46,760 1,000 0
12/10/2009
6.43
 448,330 6.37 6.43 6.37 94,840 0 0
09/10/2009
6.37
 488,560 6.35 6.39 6.35 53,120 0 0
08/10/2009
6.35
 333,010 6.35 6.37 6.34 140,660 0 0
07/10/2009
6.35
 245,860 6.34 6.43 6.34 1,400 0 0
06/10/2009
6.34
 309,510 6.35 6.43 6.34 5,100 0 0
05/10/2009
6.35
 364,210 6.37 6.46 6.34 0 0 0
02/10/2009
6.37
 592,860 6.53 6.53 6.34 2,000 0 0
01/10/2009
6.53
 434,790 6.60 6.64 6.53 10,500 0 0
30/09/2009
6.60
 449,040 6.64 6.64 6.59 123,950 0 0
29/09/2009
6.64
 484,260 6.69 6.69 6.62 4,000 1,000 0
28/09/2009
6.69
 469,480 6.77 6.82 6.69 3,500 0 0
25/09/2009
6.77
 608,020 6.64 6.82 6.60 47,360 3,060 0
24/09/2009
6.64
 444,170 6.71 6.71 6.64 73,330 0 0
23/09/2009
6.71
 885,880 6.71 6.82 6.71 31,000 0 0
22/09/2009
6.71
 702,320 6.80 6.80 6.64 66,930 3,000 0
21/09/2009
6.80
 852,040 6.82 6.82 6.78 495,800 0 0
18/09/2009
6.82
 876,100 6.82 6.82 6.64 374,590 0 0
17/09/2009
6.82
 1,075,010 6.87 7.00 6.78 119,540 0 0
16/09/2009
6.87
 1,260,580 6.55 6.87 6.75 69,160 50 0
15/09/2009
6.55
 776,350 6.53 6.64 6.50 132,710 4,000 0
14/09/2009
6.53
 598,780 6.57 6.59 6.53 220 0 0
11/09/2009
6.57
 570,170 6.60 6.64 6.57 20 0 0
10/09/2009
6.60
 373,890 6.69 6.69 6.59 20 0 0
09/09/2009
6.69
 324,240 6.73 6.78 6.69 20,900 0 0
08/09/2009
6.73
 477,720 6.60 6.73 6.64 0 0 0
07/09/2009
6.60
 737,000 6.73 6.73 6.46 0 12,000 0
04/09/2009
6.73
 683,440 6.87 6.93 6.73 0 3,000 0
03/09/2009
6.87
 659,050 6.95 6.96 6.86 134,000 0 0
02/09/2009
6.95
 0 6.95 6.95 6.95 0 0 0
01/09/2009
6.95
 628,060 6.98 6.98 6.91 126,740 0 0
31/08/2009
6.98
 763,090 6.93 7.07 6.91 500 0 0
28/08/2009
6.93
 928,800 6.89 6.93 6.89 304,960 40 0
27/08/2009
6.89
 609,730 6.93 6.93 6.87 470 0 0
26/08/2009
6.93
 635,150 6.96 6.96 6.93 6,530 0 0
25/08/2009
6.96
 715,430 7.02 7.02 6.95 10,200 0 0
24/08/2009
7.02
 684,140 7.02 7.05 7.00 20 0 0
21/08/2009
7.02
 1,127,700 6.96 7.18 7.00 3,020 0 0
20/08/2009
6.96
 867,530 7.02 7.02 6.96 0 0 0
19/08/2009
7.02
 713,790 7.02 7.07 7.00 120 0 0
18/08/2009
7.02
 778,860 7.09 7.09 6.98 100 69,700 0
17/08/2009
7.09
 1,534,900 7.13 7.21 7.09 500 30 0
14/08/2009
7.13
 878,140 7.07 7.16 7.07 500 0 0
13/08/2009
7.07
 1,161,040 7.04 7.14 7.04 100 0 0
12/08/2009
7.04
 1,001,200 7.07 7.16 7.04 22,010 81,510 0
11/08/2009
7.07
 557,710 7.16 7.16 7.05 20 0 0
10/08/2009
7.16
 730,910 7.07 7.18 7.09 20 0 0
07/08/2009
7.07
 668,260 7.09 7.14 7.04 250 120 0
06/08/2009
7.09
 1,483,460 7.18 7.23 7.09 27,100 0 0
05/08/2009
7.18
 1,130,020 7.23 7.23 7.11 3,040 185,420 0
04/08/2009
7.23
 1,428,170 7.18 7.36 7.18 6,600 0 0
03/08/2009
7.18
 1,203,870 7.13 7.32 7.09 50,520 1,000 0
31/07/2009
7.13
 1,807,290 6.80 7.13 6.89 22,550 0 0
30/07/2009
6.80
 830,120 6.93 6.93 6.64 2,200 0 0
29/07/2009
6.93
 1,060,730 7.14 7.27 6.93 4,900 0 0
28/07/2009
7.14
 2,008,120 7.32 7.50 7.13 147,100 120,000 0
27/07/2009
7.32
 3,264,870 6.98 7.32 7.09 76,750 382,000 0
24/07/2009
6.98
 640,060 6.66 6.98 6.98 0 0 0
23/07/2009
6.66
 758,310 6.35 6.66 6.32 81,510 0 0
22/07/2009
6.35
 949,090 6.26 6.44 6.28 19,200 0 0
21/07/2009
6.26
 2,133,390 6.50 6.50 6.17 500,250 0 0
20/07/2009
6.50
 156,560 6.84 6.84 6.50 50 0 0
17/07/2009
6.84
 1,002,480 7.20 7.20 6.84 0 0 0
16/07/2009
7.20
 2,401,900 7.20 8.08 7.18 3,490 0 0
30/11/-0001
7.27
 4,835,000 7.30 7.32 7.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |