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)
22/03/2019
10.14
 6,185,060 10.07 10.19 9.94 1,005,380 6,100 22.4
21/03/2019
9.96
 7,177,690 10.37 10.41 9.96 1,470,790 0 33.3
20/03/2019
10.37
 9,015,900 10.32 10.43 10.16 2,553,100 5,000 58.4
19/03/2019
10.41
 7,499,460 10.55 10.55 10.34 3,073,400 60,600 69.7
18/03/2019
10.55
 10,114,160 10.32 10.57 10.30 2,386,640 0 55.1
15/03/2019
10.23
 8,573,740 10.05 10.32 10.01 2,360,220 20,000 53.0
14/03/2019
10.14
 5,173,620 10.14 10.25 10.07 253,310 9,580 5.5
13/03/2019
10.16
 14,616,340 10.07 10.25 9.96 1,831,880 71,500 39.5
12/03/2019
9.96
 9,098,570 9.60 9.96 9.46 29,150 343,770 -6.6
11/03/2019
9.51
 3,180,430 9.55 9.60 9.46 23,700 225,000 -4.3
08/03/2019
9.55
 5,363,050 9.60 9.69 9.53 863,000 2,000 18.3
07/03/2019
9.69
 8,034,740 9.69 9.78 9.62 145,670 65,650 1.7
06/03/2019
9.60
 3,602,700 9.60 9.64 9.51 289,390 2,050 6.1
05/03/2019
9.58
 7,944,430 9.55 9.78 9.49 22,280 48,230 -0.6
04/03/2019
9.55
 6,800,970 9.42 9.62 9.40 3,930 5,000 0.0
01/03/2019
9.37
 4,475,980 9.42 9.44 9.31 400 3,000 -0.1
28/02/2019
9.37
 8,048,820 9.53 9.58 9.31 1,100,600 104,500 20.8
27/02/2019
9.53
 5,029,720 9.67 9.67 9.51 467,500 26,220 9.4
26/02/2019
9.62
 6,554,030 9.55 9.67 9.46 684,500 45,000 13.6
25/02/2019
9.60
 5,931,030 9.69 9.73 9.60 351,210 156,430 4.2
22/02/2019
9.51
 13,187,550 9.19 9.55 9.10 531,010 962,000 -9.0
21/02/2019
9.19
 7,146,910 9.31 9.31 9.15 39,780 1,034,200 -20.3
20/02/2019
9.28
 5,477,410 9.24 9.42 9.22 102,010 889,540 -16.3
19/02/2019
9.24
 8,892,610 9.40 9.49 9.24 18,220 10,100 0.2
18/02/2019
9.42
 6,827,190 9.42 9.55 9.37 28,010 1,467,300 -30.1
15/02/2019
9.37
 4,246,880 9.33 9.51 9.28 2,000 169,020 -3.5
14/02/2019
9.40
 5,036,130 9.42 9.51 9.37 12,990 53,500 -0.8
13/02/2019
9.40
 7,588,170 9.37 9.58 9.35 62,870 117,000 -1.1
12/02/2019
9.40
 7,612,990 9.33 9.58 9.28 27,850 26,490 0.0
11/02/2019
9.33
 3,647,470 9.28 9.42 9.15 41,530 22,410 0.4
01/02/2019
9.06
 3,635,060 8.79 9.08 8.79 390,500 0 7.8
31/01/2019
8.88
 9,039,900 9.26 9.31 8.83 16,050 113,130 -1.9
30/01/2019
9.22
 2,573,630 9.35 9.40 9.22 65,240 102,500 -0.8
29/01/2019
9.35
 6,598,310 9.13 9.37 9.06 1,165,890 0 23.8
28/01/2019
9.17
 4,441,160 9.10 9.22 9.06 740,070 0 15.0
25/01/2019
9.10
 5,976,710 9.19 9.28 9.04 952,720 10,000 19.2
24/01/2019
9.22
 8,813,040 9.01 9.24 8.97 1,700,480 151,050 31.2
23/01/2019
8.99
 6,937,940 8.77 9.04 8.70 1,813,410 0 36.0
22/01/2019
8.81
 9,145,450 8.88 9.06 8.77 465,350 3,000 9.1
21/01/2019
8.77
 11,448,210 8.27 8.77 8.25 371,000 200,900 3.3
18/01/2019
8.20
 3,403,750 8.38 8.38 8.20 300,800 550,200 -4.6
17/01/2019
8.32
 3,172,300 8.43 8.52 8.32 270,000 101,700 3.1
16/01/2019
8.43
 3,652,310 8.43 8.61 8.38 269,000 564,460 -5.5
15/01/2019
8.52
 3,074,470 8.47 8.61 8.45 405,040 500,000 -1.8
14/01/2019
8.47
 4,808,180 8.38 8.59 8.36 626,000 300,000 6.1
11/01/2019
8.47
 4,025,750 8.47 8.68 8.43 12,330 200,120 -3.6
10/01/2019
8.50
 7,326,460 8.29 8.63 8.25 10 473,780 -8.9
09/01/2019
8.27
 5,954,880 8.11 8.43 8.07 14,840 2,195,780 -39.8
08/01/2019
8.07
 5,636,280 8.23 8.23 8.02 10,010 3,435,000 -61.4
07/01/2019
8.18
 3,982,660 8.47 8.47 8.18 20,280 1,764,320 -32.2
04/01/2019
8.27
 3,804,290 8.13 8.36 7.98 44,010 330,200 -5.2
03/01/2019
8.16
 5,513,360 8.56 8.65 8.13 11,370 414,440 -7.4
02/01/2019
8.56
 2,420,340 8.56 8.77 8.56 23,110 355,690 -6.4
28/12/2018
8.70
 2,310,660 8.79 8.88 8.68 10,190 400,300 -7.6
27/12/2018
8.72
 3,841,050 9.01 9.04 8.72 2,330 583,210 -11.4
26/12/2018
8.70
 3,119,010 8.97 9.01 8.63 340 900,000 -17.5
25/12/2018
8.88
 4,603,010 8.92 8.97 8.63 28,570 25,400 0.1
24/12/2018
9.17
 2,764,900 9.28 9.46 9.15 21,070 158,940 -2.9
21/12/2018
9.40
 3,621,750 9.06 9.40 9.04 52,910 2,660 1.0
20/12/2018
9.10
 6,187,230 9.24 9.42 9.04 10 3,735,910 -76.0
19/12/2018
9.19
 11,210,140 9.62 9.67 8.99 19,680 3,940,500 -80.4
18/12/2018
9.67
 4,927,320 9.60 9.85 9.55 110,720 2,130,050 -43.3
17/12/2018
9.76
 5,481,050 9.92 9.98 9.73 58,290 1,727,470 -36.5
14/12/2018
10.07
 11,320,020 10.37 10.46 9.96 60,710 1,468,860 -32.1
13/12/2018
10.43
 4,164,600 10.61 10.68 10.43 261,360 1,894,000 -38.1
12/12/2018
10.59
 2,314,550 10.57 10.59 10.50 11,330 455,090 -10.4
11/12/2018
10.50
 3,255,860 10.41 10.55 10.39 109,280 0 2.5
10/12/2018
10.41
 6,683,070 10.64 10.70 10.41 2,150 820 0.0
07/12/2018
10.84
 4,313,800 10.84 11.00 10.79 0 260,000 -6.3
06/12/2018
10.79
 4,251,890 10.79 10.88 10.70 3,790 225,640 -5.3
05/12/2018
10.86
 5,058,040 10.59 11.00 10.59 0 174,420 -4.2
04/12/2018
10.77
 4,049,780 10.84 10.95 10.68 1,900 0 0.0
03/12/2018
10.88
 6,826,140 10.64 10.91 10.59 100 3,790 -0.1
30/11/2018
10.37
 3,545,150 10.25 10.48 10.23 80,910 0 1.9
29/11/2018
10.30
 4,180,120 10.34 10.46 10.23 0 0 0
28/11/2018
10.25
 2,457,300 10.05 10.25 10.05 10,000 2,000 0.2
27/11/2018
10.05
 2,219,900 10.23 10.30 9.98 5,200 5,250 0.0
26/11/2018
10.14
 1,762,420 10.10 10.21 10.10 1,000,400 1,000,000 0.0
23/11/2018
10.12
 3,174,400 10.30 10.41 10.12 50 48,010 -1.1
22/11/2018
10.34
 3,322,210 10.64 10.64 10.34 0 40,000 -0.9
21/11/2018
10.50
 3,479,650 10.28 10.59 10.25 551,340 3,250 12.7
20/11/2018
10.46
 4,890,140 10.23 10.57 10.21 740,510 50 17.1
19/11/2018
10.39
 5,513,170 9.98 10.39 9.89 1,215,580 0 27.6
16/11/2018
9.89
 3,063,290 9.73 9.98 9.64 0 1,480 0.0
15/11/2018
9.58
 3,721,830 9.55 9.78 9.46 2,390 216,930 -4.5
14/11/2018
9.55
 5,671,640 9.92 10.07 9.44 36,710 530,000 -10.7
13/11/2018
9.92
 3,311,180 9.92 10.10 9.92 1,370 245,470 -5.4
12/11/2018
10.12
 2,365,260 10.14 10.21 9.96 10,200 173,680 -3.7
09/11/2018
10.19
 3,077,020 10.32 10.48 10.16 2,500 8,000 -0.1
08/11/2018
10.46
 2,690,030 10.68 10.70 10.46 0 1,500 0.0
07/11/2018
10.48
 2,753,710 10.48 10.59 10.30 3,020 9,500 -0.2
06/11/2018
10.48
 2,694,510 10.68 10.73 10.48 90,790 0 2.1
05/11/2018
10.59
 2,120,240 10.46 10.61 10.43 124,280 6,000 2.8
02/11/2018
10.59
 4,558,920 10.37 10.73 10.34 132,350 312,690 -4.2
01/11/2018
10.30
 2,567,210 10.59 10.61 10.28 5,550 10,000 -0.1
31/10/2018
10.55
 5,805,250 10.19 10.55 10.10 3,430 1,263,440 -28.9
30/10/2018
10.01
 2,528,950 9.96 10.16 9.92 342,830 344,190 0.0
29/10/2018
9.96
 3,684,150 10.05 10.25 9.96 1,210 3,030 0.0
26/10/2018
10.14
 1,995,490 10.55 10.55 10.14 6,450 600 0.1
25/10/2018
10.37
 4,766,130 10.10 10.43 9.96 4,310 0 0.1

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