Ngân hàng TMCP Công Thương Việt Nam (ctg)

31.05
1
(3.33%)
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
(2026-09-07) 		-1.15 -3.73% 155,083,900 -13,171,251 -226.3
29.65
31.40
30.05
2 tháng
(2026-08-06) 		-1.70 -5.42% 287,821,000 -13,277,051 -223.6
29.65
32.80
30.05
3 tháng
(2026-07-07) 		-4.08 -12.10% 488,413,200 -15,819,251 -317.4
28.75
33.98
30.05
6 tháng
(2026-04-08) 		-5.31 -15.19% 967,746,700 -63,175,851 -1,944.9
28.75
35.75
30.05
12 tháng
(2025-10-10) 		-7.63 -20.48% 2,470,075,000 -116,334,951 -4,347.3
28.75
40.87
30.05
24 tháng
(2024-10-15) 		5.23 21.43% 4,436,128,800 -121,731,681 -5,796.4
22.36
40.87
30.05
36 tháng
(2023-10-23) 		11.94 67.41% 6,289,478,200 -155,839,804 -6,869.4
16.56
40.87
30.05
60 tháng
(2021-11-01) 		10.65 56.06% 9,191,031,700 -32,287,903 -3,351.6
11.97
40.87
30.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2020
11.11
 8,945,730 10.91 11.22 10.86 2,201,320 37,820 53.3
03/06/2020
10.82
 6,901,900 10.64 10.84 10.61 2,140,240 656,070 35.4
02/06/2020
10.57
 9,588,410 10.73 10.95 10.55 1,449,410 121,140 31.5
01/06/2020
10.59
 7,120,400 10.28 10.59 10.23 730,260 16,370 16.6
29/05/2020
10.14
 3,561,630 10.12 10.23 10.12 519,510 48,880 10.6
28/05/2020
10.16
 5,936,110 10.16 10.34 10.07 1,428,480 57,250 31.0
27/05/2020
10.10
 8,420,990 10.50 10.57 10.10 124,770 62,240 1.4
26/05/2020
10.43
 6,282,980 10.39 10.50 10.30 112,660 21,610 2.1
25/05/2020
10.39
 6,731,270 10.32 10.52 10.23 277,000 227,150 1.1
22/05/2020
10.28
 7,637,850 10.28 10.64 10.21 1,413,480 921,410 11.3
21/05/2020
10.34
 10,616,250 10.07 10.48 10.05 1,216,940 124,970 24.7
20/05/2020
10.05
 5,342,980 9.92 10.05 9.87 149,820 139,620 0.2
19/05/2020
10.05
 11,023,040 9.92 10.12 9.82 1,663,310 562,310 24.1
18/05/2020
9.62
 5,204,650 9.44 9.62 9.33 269,470 1,116,500 -17.8
15/05/2020
9.42
 7,303,040 9.71 9.73 9.40 104,980 27,690 1.6
14/05/2020
9.62
 5,828,440 9.64 9.80 9.62 67,110 107,410 -0.9
13/05/2020
9.76
 6,959,000 9.64 9.89 9.53 172,690 29,860 3.1
12/05/2020
9.76
 6,576,780 9.53 9.82 9.40 124,000 76,840 1.0
11/05/2020
9.58
 7,654,090 9.58 9.71 9.42 105,270 176,900 -1.5
08/05/2020
9.42
 12,666,220 9.33 9.76 9.28 1,229,880 1,360,100 -2.8
07/05/2020
9.19
 7,523,830 9.10 9.31 9.06 944,500 1,075,070 -2.6
06/05/2020
9.10
 6,890,670 8.99 9.15 8.81 665,620 2,021,040 -26.9
05/05/2020
8.95
 2,976,380 9.04 9.08 8.86 516,670 1,139,780 -12.3
04/05/2020
9.04
 7,526,760 8.90 9.22 8.81 1,278,430 538,240 14.8
29/04/2020
9.01
 9,337,270 9.01 9.01 8.61 839,060 7,270 16.3
28/04/2020
8.59
 3,942,840 8.50 8.70 8.43 254,920 758,560 -9.6
27/04/2020
8.50
 4,305,890 8.74 8.74 8.50 90,310 711,120 -11.8
24/04/2020
8.65
 2,871,100 8.65 8.70 8.56 190,830 579,120 -7.4
23/04/2020
8.65
 2,950,110 8.79 8.88 8.65 122,370 614,020 -9.5
22/04/2020
8.68
 6,363,800 8.29 8.88 8.29 369,250 1,145,100 -15.0
21/04/2020
8.47
 9,299,890 8.86 8.90 8.45 72,170 792,350 -14.0
20/04/2020
8.95
 6,291,720 9.15 9.22 8.95 190,080 641,070 -9.0
17/04/2020
9.06
 8,578,720 9.24 9.24 9.01 406,970 1,729,070 -26.8
16/04/2020
8.92
 3,710,320 8.83 8.97 8.74 479,820 596,480 -2.3
15/04/2020
8.95
 6,758,040 8.65 8.99 8.65 596,100 23,870 11.2
14/04/2020
8.65
 7,389,910 8.81 8.90 8.47 554,890 1,143,760 -11.3
13/04/2020
8.83
 4,183,300 8.74 9.01 8.68 291,440 651,900 -7.1
10/04/2020
8.77
 5,700,980 8.92 9.06 8.70 581,880 689,210 -2.0
09/04/2020
8.92
 7,265,280 9.01 9.17 8.92 415,670 187,170 4.6
08/04/2020
8.88
 4,637,260 8.70 9.01 8.61 1,133,360 85,420 20.5
07/04/2020
8.95
 7,256,090 9.10 9.13 8.83 665,200 578,550 1.7
06/04/2020
9.06
 10,557,010 8.70 9.06 8.56 871,720 524,160 6.7
03/04/2020
8.47
 4,625,590 8.38 8.56 8.34 533,360 503,000 0.6
01/04/2020
8.25
 5,514,550 7.66 8.27 7.66 1,063,060 691,170 6.8
31/03/2020
7.75
 6,102,570 8.11 8.34 7.48 307,990 218,150 1.6
30/03/2020
7.98
 7,331,160 8.04 8.11 7.98 77,730 283,830 -3.7
27/03/2020
8.56
 6,261,510 8.59 8.61 8.43 2,334,720 171,090 41.0
26/03/2020
8.47
 5,121,770 8.59 8.83 8.47 170,940 120,120 1.0
25/03/2020
8.81
 7,041,040 8.56 8.81 8.47 343,070 118,000 4.3
24/03/2020
8.25
 6,361,270 8.32 8.43 7.95 253,900 68,400 3.4
23/03/2020
8.32
 6,448,830 8.47 8.56 8.32 31,100 127,940 -1.8
20/03/2020
8.92
 6,426,820 9.19 9.24 8.86 387,160 1,208,640 -16.5
19/03/2020
9.06
 4,724,410 9.24 9.28 8.95 1,216,400 497,110 15.3
18/03/2020
9.44
 6,424,470 9.60 9.71 9.44 1,216,400 497,110 15.3
17/03/2020
9.46
 7,946,050 9.46 9.55 8.74 127,860 539,760 -8.2
16/03/2020
9.24
 7,506,240 9.89 9.94 9.24 98,960 1,596,770 -31.9
13/03/2020
9.89
 10,540,670 9.24 10.10 9.15 1,043,980 1,798,120 -16.3
12/03/2020
9.82
 11,314,020 9.92 10.10 9.73 514,900 363,710 3.3
11/03/2020
10.46
 8,522,410 11.18 11.27 10.30 2,085,420 1,008,480 25.6
10/03/2020
11.04
 11,071,330 10.82 11.29 10.43 1,531,500 596,880 22.7
09/03/2020
10.82
 10,773,760 10.86 11.13 10.82 605,390 235,090 8.9
06/03/2020
11.63
 5,353,340 11.63 11.74 11.47 66,250 32,290 0.9
05/03/2020
11.79
 5,997,630 12.08 12.10 11.79 903,070 1,195,200 -7.7
04/03/2020
11.92
 4,587,660 11.85 11.92 11.72 370,210 662,000 -7.7
03/03/2020
11.92
 9,514,110 11.81 12.15 11.70 1,630,880 672,980 25.2
02/03/2020
11.49
 4,873,970 11.70 11.74 11.45 187,510 1,076,570 -22.8
28/02/2020
11.61
 7,892,390 11.49 11.74 11.27 1,084,970 472,940 15.6
27/02/2020
11.81
 5,524,580 11.61 11.81 11.54 1,412,560 894,020 13.6
26/02/2020
11.63
 6,229,210 11.52 11.81 11.45 2,131,820 817,590 33.9
25/02/2020
11.76
 9,764,100 11.00 11.76 10.97 776,820 22,080 19.0
24/02/2020
11.00
 12,317,180 11.31 11.45 10.97 827,630 13,720 20.2
21/02/2020
11.65
 12,049,570 12.08 12.12 11.56 207,650 545,330 -8.8
20/02/2020
12.12
 9,011,120 12.33 12.48 12.01 9,630 3,665,440 -99.2
19/02/2020
12.17
 5,895,360 12.08 12.26 12.08 2,048,170 2,061,960 -0.4
18/02/2020
12.03
 7,231,540 12.03 12.28 11.99 421,410 1,757,880 -36.1
17/02/2020
11.97
 5,818,090 12.12 12.19 11.90 261,780 912,340 -17.4
14/02/2020
12.08
 6,108,570 12.33 12.33 12.03 265,480 329,910 -1.8
13/02/2020
12.28
 9,485,770 12.33 12.44 11.94 698,340 1,181,220 -13.1
12/02/2020
12.26
 10,390,830 12.82 12.82 12.26 1,208,180 1,170,210 1.2
11/02/2020
12.51
 6,762,320 12.12 12.51 12.10 1,090,360 889,170 5.6
10/02/2020
11.99
 6,287,560 11.83 12.30 11.81 592,290 633,550 -1.1
07/02/2020
12.12
 8,960,350 12.39 12.46 12.01 379,970 619,190 -6.5
06/02/2020
12.51
 10,566,600 12.03 12.66 11.88 921,500 486,240 12.0
05/02/2020
11.97
 11,732,260 12.35 12.53 11.97 1,855,730 1,306,180 15.0
04/02/2020
12.12
 14,852,770 11.45 12.12 11.42 1,721,900 1,215,670 13.1
03/02/2020
11.33
 13,869,450 11.33 11.36 10.48 2,810,700 3,075,150 -7.7
31/01/2020
11.00
 11,815,850 11.09 11.38 11.00 1,071,260 2,224,230 -28.1
30/01/2020
10.97
 11,319,200 11.22 11.42 10.82 2,690,360 817,830 46.1
22/01/2020
11.54
 4,747,210 11.40 11.61 11.29 551,020 551,000 0.0
21/01/2020
11.40
 6,063,350 11.36 11.63 11.31 599,210 830,990 -5.9
20/01/2020
11.31
 4,737,420 11.22 11.40 11.15 171,210 356,630 -4.7
17/01/2020
11.24
 6,412,750 11.36 11.45 11.09 1,471,280 882,320 12.3
16/01/2020
11.22
 8,002,680 10.68 11.24 10.66 854,300 304,500 13.5
15/01/2020
10.64
 4,364,850 10.59 10.68 10.48 575,720 253,380 7.6
14/01/2020
10.59
 7,040,780 10.48 10.73 10.46 976,990 812,600 3.9
13/01/2020
10.46
 5,317,470 10.50 10.82 10.46 219,390 613,830 -9.2
10/01/2020
10.61
 14,701,830 10.14 10.82 10.14 3,218,280 855,070 55.7
09/01/2020
10.12
 8,592,300 9.85 10.19 9.85 1,903,780 953,200 21.2
08/01/2020
9.76
 9,864,300 9.71 9.98 9.60 44,002,540 55,731,844 -238.2
07/01/2020
9.78
 4,163,600 9.73 9.85 9.67 149,710 150,410 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc