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
31.05
2 tháng
(2026-08-06) 		-1.70 -5.42% 287,821,000 -13,277,051 -223.6
29.65
32.80
31.05
3 tháng
(2026-07-07) 		-4.08 -12.10% 488,413,200 -15,819,251 -317.4
28.75
33.98
31.05
6 tháng
(2026-04-08) 		-5.31 -15.19% 967,746,700 -63,175,851 -1,944.9
28.75
35.75
31.05
12 tháng
(2025-10-10) 		-7.63 -20.48% 2,470,075,000 -116,334,951 -4,347.3
28.75
40.87
31.05
24 tháng
(2024-10-15) 		5.23 21.43% 4,436,128,800 -121,731,681 -5,796.4
22.36
40.87
31.05
36 tháng
(2023-10-23) 		11.94 67.41% 6,289,478,200 -155,839,804 -6,869.4
16.56
40.87
31.05
60 tháng
(2021-11-01) 		10.65 56.06% 9,191,031,700 -32,287,903 -3,351.6
11.97
40.87
31.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
10.46
 3,019,740 10.66 10.79 10.46 12,680 27,000 -0.3
23/10/2018
10.66
 5,920,090 11.00 11.00 10.48 13,610 55,000 -1.0
22/10/2018
11.02
 2,097,350 11.22 11.27 11.02 9,980 1,000 0.2
19/10/2018
11.13
 3,112,080 11.04 11.22 10.91 7,700 67,600 -1.5
18/10/2018
11.20
 3,109,490 11.27 11.49 11.20 0 24,000 -0.6
17/10/2018
11.40
 3,206,460 11.54 11.58 11.38 26,400 5,130 0.5
16/10/2018
11.33
 2,005,520 11.18 11.33 11.13 35,890 12,550 0.6
15/10/2018
11.15
 2,884,750 11.45 11.49 11.15 1,100 0 0.0
12/10/2018
11.45
 5,389,190 10.91 11.45 10.86 0 26,400 -0.7
11/10/2018
11.09
 12,082,520 11.09 11.58 11.09 1,000 35,890 -0.9
10/10/2018
11.92
 3,546,520 12.08 12.10 11.88 0 1,100 0.0
09/10/2018
12.03
 3,336,170 12.10 12.17 11.99 0 0 0
08/10/2018
12.10
 4,657,990 12.12 12.28 12.08 20 1,000 0.0
05/10/2018
12.21
 5,198,350 12.48 12.53 12.21 25,850 0 0.7
04/10/2018
12.48
 3,473,930 12.55 12.57 12.42 256,550 0 7.1
03/10/2018
12.39
 4,127,150 12.30 12.48 12.28 173,620 0 4.8
02/10/2018
12.21
 7,746,060 12.19 12.37 12.01 0 25,870 -0.7
01/10/2018
12.19
 6,461,870 12.44 12.53 12.08 1,000 242,610 -6.6
28/09/2018
12.42
 6,073,370 12.48 12.66 12.42 500 173,620 -4.8
27/09/2018
12.44
 4,772,170 12.53 12.60 12.42 0 0 0
26/09/2018
12.46
 5,824,170 12.51 12.71 12.46 0 0 0
25/09/2018
12.53
 5,786,020 12.53 12.71 12.46 0 0 0
24/09/2018
12.62
 4,332,530 12.66 12.75 12.53 2,550 0 0.1
21/09/2018
12.66
 11,683,350 12.44 12.75 12.39 20,100 31,560 -0.3
20/09/2018
12.37
 5,641,050 12.12 12.37 12.03 0 3,000 -0.1
19/09/2018
12.08
 5,157,360 12.26 12.30 12.08 62,550 2,550 1.6
18/09/2018
12.12
 3,675,180 11.94 12.12 11.83 57,230 20,100 1.0
17/09/2018
11.99
 2,912,850 12.15 12.15 11.99 15,060 0 0.4
14/09/2018
12.15
 6,677,120 12.12 12.33 12.08 504,000 462,550 1.1
13/09/2018
12.01
 4,491,540 12.08 12.21 11.97 2,000,000 2,057,210 -1.5
12/09/2018
11.94
 4,889,210 12.24 12.26 11.94 0 15,080 -0.4
11/09/2018
12.15
 6,257,740 11.76 12.21 11.76 0 104,000 -2.8
10/09/2018
11.81
 2,733,190 11.92 11.99 11.76 2,000,100 2,000,000 0.0
07/09/2018
11.94
 4,308,610 11.63 11.97 11.61 4,380 0 0.1
06/09/2018
11.67
 3,629,360 11.76 11.83 11.58 4,000 0 0.1
05/09/2018
11.74
 6,678,740 11.67 11.85 11.58 554,910 500,100 1.4
04/09/2018
11.67
 8,071,290 12.15 12.21 11.67 900 4,380 -0.1
31/08/2018
12.24
 5,595,720 12.42 12.48 12.15 100,880 104,000 -0.1
30/08/2018
12.44
 7,422,130 12.17 12.60 12.12 4,340 54,910 -1.4
29/08/2018
12.17
 5,534,930 12.28 12.30 12.12 41,130 900 1.1
28/08/2018
12.28
 6,284,270 12.30 12.37 12.21 0 880 0.0
27/08/2018
12.26
 9,437,840 11.92 12.35 11.88 9,580 4,340 0.1
24/08/2018
11.76
 8,362,470 11.74 11.99 11.52 77,440 41,130 1.0
23/08/2018
11.76
 6,138,470 11.83 11.92 11.65 0 0 0
22/08/2018
11.83
 6,502,340 11.97 12.08 11.74 1,000,000 1,008,150 -0.2
21/08/2018
11.94
 7,109,240 11.54 11.94 11.45 255,960 329,830 -1.9
20/08/2018
11.58
 5,328,040 11.70 11.83 11.58 0 0 0
17/08/2018
11.72
 8,647,290 12.03 12.10 11.72 96,020 89,940 0.2
16/08/2018
11.79
 11,227,630 11.18 11.85 11.04 858,180 853,100 0.1
15/08/2018
11.36
 9,774,410 11.65 11.85 11.27 0 0 0
14/08/2018
11.40
 5,458,820 11.63 11.74 11.40 0 6,080 -0.2
13/08/2018
11.61
 11,399,080 10.93 11.61 10.88 0 10,080 -0.3
10/08/2018
10.93
 4,512,160 10.77 10.95 10.73 381,400 381,000 0.0
09/08/2018
10.84
 7,031,950 10.91 11.06 10.82 100 0 0.0
08/08/2018
10.79
 5,566,440 10.43 10.79 10.41 11,260 0 0.3
07/08/2018
10.39
 3,590,660 10.19 10.59 10.19 15,960 400 0.4
06/08/2018
10.30
 3,045,600 10.28 10.50 10.19 1,400 0 0.0
03/08/2018
10.30
 3,338,160 10.43 10.52 10.28 1,000 11,360 -0.2
02/08/2018
10.34
 4,459,080 10.37 10.43 10.19 50 15,960 -0.4
01/08/2018
10.46
 4,143,490 10.64 10.70 10.37 400,000 401,400 0.0
31/07/2018
10.64
 5,360,140 10.73 10.91 10.57 37,000 1,000 0.9
30/07/2018
10.75
 3,005,450 10.68 10.77 10.57 104,040 100,050 0.1
27/07/2018
10.55
 3,661,800 10.50 10.73 10.34 3,500 0 0.1
26/07/2018
10.37
 3,833,150 10.28 10.41 10.19 7,750 37,000 -0.7
25/07/2018
10.28
 4,438,080 10.77 10.77 10.28 100,000 104,040 -0.1
24/07/2018
10.61
 4,694,830 10.68 10.77 10.43 13,800 3,500 0.2
23/07/2018
10.64
 4,660,480 10.64 11.27 10.64 0 7,750 -0.2
20/07/2018
11.13
 7,175,250 10.82 11.15 10.64 5,760 0 0.1
19/07/2018
11.00
 6,561,280 11.04 11.24 10.95 857,530 13,800 20.8
18/07/2018
11.22
 5,547,380 10.91 11.22 10.86 1,241,490 0 30.5
17/07/2018
10.82
 9,663,380 10.19 10.86 10.07 1,471,280 5,000 33.6
16/07/2018
10.28
 5,097,690 10.37 10.46 10.19 35,650 2,000 0.8
13/07/2018
10.19
 5,166,290 10.10 10.37 10.03 226,330 5,000 5.0
12/07/2018
9.82
 4,607,140 9.82 10.07 9.40 155,270 3,030 3.2
11/07/2018
9.42
 6,419,960 9.69 9.82 9.40 85,700 295,190 -4.4
10/07/2018
10.07
 4,742,620 10.01 10.23 9.92 134,510 16,500 2.6
09/07/2018
9.96
 5,856,660 10.16 10.32 9.92 5,150 10,300 -0.1
06/07/2018
9.87
 7,482,830 9.24 9.87 9.15 254,890 1,020 5.6
05/07/2018
9.24
 5,581,570 9.78 9.87 9.22 8,720 0 0.2
04/07/2018
9.87
 4,173,250 9.87 9.87 9.46 31,260 300 0.7
03/07/2018
9.69
 12,604,080 10.41 10.50 9.69 43,200 3,146,800 -68.6
02/07/2018
10.41
 5,922,700 10.82 10.91 10.23 0 59,960 -1.4
29/06/2018
10.93
 3,131,100 11.09 11.20 10.86 0 530,540 -12.9
28/06/2018
10.95
 5,529,200 11.27 11.38 10.84 1,000,000 1,481,100 -12.0
27/06/2018
11.27
 2,295,230 11.74 11.85 11.27 0 0 0
26/06/2018
11.72
 2,269,630 11.72 11.83 11.61 2,010 0 0.1
25/06/2018
11.88
 3,968,730 11.90 12.06 11.81 299,090 0 7.9
22/06/2018
11.67
 3,017,090 11.27 11.67 11.27 319,440 0 8.1
21/06/2018
11.42
 2,439,860 11.76 11.81 11.40 1,500 2,000 0.0
20/06/2018
11.79
 3,539,880 11.54 11.83 11.31 301,400 299,100 0.0
19/06/2018
11.45
 8,256,400 11.49 11.52 10.84 968,010 1,207,440 -5.8
18/06/2018
11.65
 4,602,800 12.17 12.30 11.65 284,700 1,500 7.7
15/06/2018
12.21
 2,911,510 11.94 12.26 11.85 13,900 301,400 -7.7
14/06/2018
12.08
 3,232,350 12.35 12.46 12.08 362,600 442,610 -2.2
13/06/2018
12.37
 2,888,490 12.35 12.51 12.19 1,020 135,000 -3.7
12/06/2018
12.35
 8,799,030 12.53 12.57 11.97 262,630 163,570 2.8
11/06/2018
12.64
 4,624,690 12.71 12.96 12.64 10,000 0 0.3
08/06/2018
12.87
 4,767,490 12.62 12.96 12.62 22,170 1,050 0.6
07/06/2018
12.78
 5,969,420 13.11 13.11 12.75 161,400 128,420 1.0
06/06/2018
13.05
 5,455,670 12.80 13.18 12.66 276,260 3,000 7.8

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