Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.45
0.10
(0.29%)
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
(2025-11-19) 		-15 -30.40% 162,124,300 7,691,800 437.9
34.35
52
34.45
2 tháng
(2025-10-20) 		-14.55 -29.75% 353,877,900 -17,989,500 -837.8
34.35
52
34.45
3 tháng
(2025-09-22) 		-14.55 -29.76% 548,041,700 -39,638,000 -1,971.8
34.35
55.55
34.45
6 tháng
(2025-06-23) 		-6.67 -16.26% 1,222,059,300 -73,905,682 -3,619.0
34.35
55.55
34.45
12 tháng
(2024-12-24) 		-1.56 -4.34% 2,134,961,500 -89,660,634 -4,787.7
33.53
55.55
34.45
24 tháng
(2024-01-02) 		7.37 27.31% 4,105,758,900 -112,089,142 -5,485.7
26.98
55.55
34.45
36 tháng
(2023-01-04) 		9.05 35.77% 5,129,043,400 -158,609,868 -6,756.0
24.32
55.55
34.45
60 tháng
(2021-01-14) 		8.07 30.69% 9,895,419,400 -151,902,607 -8,808.1
17.58
55.55
34.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2017
12.41
 2,445,580 12.19 12.54 12.19 1,050,800 924,440 2.5
25/07/2017
12.19
 1,131,570 11.87 12.19 11.93 262,210 299,530 -0.7
24/07/2017
11.87
 752,680 11.87 11.96 11.80 160,800 300,000 -2.6
21/07/2017
11.87
 1,833,150 12.12 12.28 11.87 558,000 405,550 2.9
20/07/2017
12.12
 1,705,080 12.06 12.12 11.84 31,440 1,324,500 -24.1
19/07/2017
12.06
 1,650,820 11.87 12.06 11.93 1,542,150 1,140,100 7.5
18/07/2017
11.87
 2,311,940 12.00 12.12 11.87 200,300 795,500 -11.1
17/07/2017
12.00
 2,136,590 12.35 12.38 11.87 20,000 1,101,000 -20.4
14/07/2017
12.35
 904,080 12.57 12.63 12.31 160 965,500 -18.8
13/07/2017
12.57
 1,014,010 12.44 12.57 12.31 591,060 1,676,300 -21.0
12/07/2017
12.44
 682,010 12.51 12.57 12.31 50,000 275,100 -4.4
11/07/2017
12.51
 1,082,800 12.51 12.57 12.25 0 0 0
10/07/2017
12.51
 2,645,310 12.70 12.83 12.00 0 875,430 -17.1
07/07/2017
12.70
 1,805,000 12.92 13.08 12.70 6,820 0 0.1
06/07/2017
12.92
 1,606,330 13.02 13.08 12.92 0 0 0
05/07/2017
13.02
 1,118,490 12.98 13.08 12.92 70,000 0 1.4
04/07/2017
12.98
 708,720 13.18 13.21 12.92 4,250 6,820 -0.1
03/07/2017
13.18
 2,640,680 12.92 13.18 12.89 0 0 0
30/06/2017
12.92
 860,890 12.86 12.92 12.83 0 70,000 -1.4
29/06/2017
12.86
 1,535,240 12.86 13.08 12.76 0 4,250 -0.1
28/06/2017
12.86
 1,301,680 12.76 12.89 12.57 30,900 0 0.6
27/06/2017
12.76
 1,475,230 12.92 13.02 12.76 0 0 0
26/06/2017
12.92
 1,228,390 12.76 13.11 12.73 0 0 0
23/06/2017
12.76
 1,351,710 12.73 12.76 12.54 0 30,900 -0.6
22/06/2017
12.73
 1,834,770 12.92 13.05 12.73 3,500 0 0.1
21/06/2017
12.92
 2,667,760 13.34 13.34 12.70 7,820 0 0.2
20/06/2017
13.34
 1,962,690 13.21 13.37 13.18 7,970 0 0.2
19/06/2017
13.21
 1,575,050 13.02 13.27 13.02 554,620 558,120 -0.1
16/06/2017
13.02
 982,090 13.05 13.14 12.92 2,200 7,820 -0.1
15/06/2017
13.05
 2,805,430 12.92 13.34 12.89 5,550 7,520 -0.0
14/06/2017
12.92
 3,179,340 12.63 13.05 12.76 5,940 0 0.1
13/06/2017
12.63
 1,257,110 12.44 12.70 12.35 20 2,650 -0.1
12/06/2017
12.44
 1,164,340 12.38 12.57 12.31 167,170 5,550 3.2
09/06/2017
12.38
 1,210,820 12.47 12.67 12.38 10 0 0.0
08/06/2017
12.47
 1,285,490 12.70 12.70 12.38 0 5,960 -0.1
07/06/2017
12.70
 6,095,440 12.25 12.79 12.31 0 167,160 -3.2
06/06/2017
12.25
 1,433,850 12.00 12.28 11.93 50 0 0.0
05/06/2017
12.00
 968,510 11.93 12.19 11.96 0 0 0
02/06/2017
11.93
 1,569,140 11.90 11.96 11.77 0 20 -0.0
01/06/2017
11.90
 1,658,360 12.00 12.19 11.90 219,810 0 4.2
31/05/2017
12.00
 1,058,830 12.06 12.22 11.93 0 50 -0.0
30/05/2017
12.06
 2,589,230 12.47 12.57 12.06 114,140 0 2.3
29/05/2017
12.47
 5,590,140 12.06 12.70 12.22 49,590 219,810 -3.4
26/05/2017
12.06
 1,376,370 12.06 12.25 12.00 702,000 700,000 0.0
25/05/2017
12.06
 2,220,180 12.28 12.38 12.03 5,790 114,140 -2.0
24/05/2017
12.28
 2,068,710 11.93 12.41 11.80 808,060 857,650 -0.9
23/05/2017
11.93
 1,965,190 12.25 12.41 11.93 20 2,000 -0.0
22/05/2017
12.25
 5,170,640 11.61 12.41 11.68 190 5,790 -0.1
19/05/2017
11.61
 1,091,650 11.45 11.74 11.49 0 0 0
18/05/2017
11.45
 933,490 11.33 11.64 11.33 19,360 0 0.3
17/05/2017
11.33
 654,830 11.36 11.52 11.23 0 210 -0.0
16/05/2017
11.36
 815,770 11.55 11.61 11.29 0 0 0
15/05/2017
11.55
 1,110,290 11.58 11.61 11.39 11,020 19,360 -0.2
12/05/2017
11.58
 703,260 11.55 11.77 11.49 2,000 0 0.0
11/05/2017
11.55
 641,050 11.68 11.74 11.55 0 0 0
10/05/2017
11.68
 1,931,930 11.45 11.80 11.42 0 11,020 -0.2
09/05/2017
11.45
 844,220 11.33 11.49 11.23 0 2,000 -0.0
08/05/2017
11.33
 703,620 11.33 11.42 11.23 10 0 0.0
05/05/2017
11.33
 421,560 11.36 11.39 11.26 0 0 0
04/05/2017
11.36
 973,500 11.17 11.49 11.10 180,000 180,000 0
03/05/2017
11.17
 474,500 11.07 11.23 11.07 0 10 -0.0
28/04/2017
11.07
 692,930 11.04 11.26 10.97 0 0 0
27/04/2017
11.04
 410,720 10.97 11.10 10.97 0 0 0
26/04/2017
10.97
 475,310 10.91 11.04 10.85 0 0 0
25/04/2017
10.91
 286,970 10.85 11.04 10.82 2,010 0 0.0
24/04/2017
10.85
 363,620 10.91 10.97 10.85 10,000 0 0.2
21/04/2017
10.91
 652,400 11.10 11.10 10.88 0 0 0
20/04/2017
11.10
 453,700 11.04 11.20 10.94 100,500 102,000 -0.0
19/04/2017
11.04
 497,490 11.04 11.10 11.01 100,000 10,000 1.6
18/04/2017
11.04
 1,077,960 10.85 11.04 10.82 26,100 10 0.4
17/04/2017
10.85
 1,623,170 11.17 11.36 10.85 8,060 500 0.1
14/04/2017
11.17
 1,645,800 11.33 11.33 11.10 22,900 100,000 -1.4
13/04/2017
11.33
 954,120 11.36 11.52 11.33 200,000 226,100 -0.5
12/04/2017
11.36
 1,144,700 11.55 11.68 11.36 8,500 8,000 0.0
11/04/2017
11.55
 1,238,960 11.42 11.58 11.33 184,000 198,960 -0.3
10/04/2017
11.42
 447,310 11.49 11.58 11.42 30 0 0.0
07/04/2017
11.49
 681,240 11.49 11.55 11.39 500 8,500 -0.1
05/04/2017
11.49
 798,240 11.45 11.58 11.42 0 8,000 -0.1
04/04/2017
11.45
 775,940 11.49 11.58 11.45 0 0 0
03/04/2017
11.49
 1,573,370 11.55 11.61 11.42 7,100 530 0.1
31/03/2017
11.55
 1,445,170 11.71 11.77 11.49 1,400 0 0.0
30/03/2017
11.71
 992,300 11.71 11.87 11.71 20,000 0 0.4
29/03/2017
11.71
 1,098,970 11.80 11.80 11.68 1,550 7,100 -0.1
28/03/2017
11.80
 992,200 12.00 12.06 11.74 44,400 1,400 0.8
27/03/2017
12.00
 1,622,690 11.93 12.28 11.93 208,000 120,000 1.7
24/03/2017
11.93
 2,471,790 11.80 12.03 11.80 340,000 171,550 3.1
23/03/2017
11.80
 932,740 11.71 11.84 11.64 230,400 159,400 1.3
22/03/2017
11.71
 2,382,120 11.80 12.06 11.71 150,010 258,000 -2.0
21/03/2017
11.80
 2,470,110 11.68 11.93 11.74 4,500 170,000 -3.1
20/03/2017
11.68
 1,679,060 11.52 11.74 11.49 147,800 115,400 0.6
17/03/2017
11.52
 696,990 11.39 11.68 11.49 126,000 10 2.3
16/03/2017
11.39
 886,330 11.36 11.55 11.36 434,730 4,300 7.7
15/03/2017
11.36
 1,048,050 11.42 11.55 11.33 120 148,000 -2.6
14/03/2017
11.42
 1,001,120 11.45 11.55 11.36 2,540 126,000 -2.2
13/03/2017
11.45
 1,059,150 11.61 11.64 11.45 86,710 19,100 1.2
10/03/2017
11.61
 969,700 11.74 11.90 11.61 110,000 150,000 -0.7
09/03/2017
11.74
 1,281,380 11.71 11.93 11.71 124,690 180,000 -1.0
08/03/2017
11.71
 1,972,150 11.68 12.03 11.52 105,530 175,000 -1.3
07/03/2017
11.68
 844,680 11.74 11.80 11.64 144,780 110,000 0.6
06/03/2017
11.74
 1,718,240 11.68 11.93 11.68 491,390 225,000 4.9

Chính sách bảo mật | Điều khoản sử dụng |