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)
06/06/2018
13.05
 5,455,670 12.80 13.18 12.66 276,260 3,000 7.8
05/06/2018
12.80
 7,849,780 12.60 12.93 12.53 169,760 20 4.7
04/06/2018
12.60
 5,865,720 12.35 12.66 12.19 37,630 71,980 -0.9
01/06/2018
12.37
 7,380,970 12.08 12.69 12.03 57,370 206,010 -4.1
31/05/2018
12.21
 5,455,510 11.54 12.28 11.54 3,500 0 0.1
30/05/2018
11.56
 4,720,830 11.72 12.01 11.52 560 530,420 -13.9
29/05/2018
11.74
 6,822,120 11.40 11.74 11.02 0 460 0.0
28/05/2018
10.97
 7,903,690 11.49 11.67 10.97 100 230 0.0
25/05/2018
11.79
 4,572,900 12.39 12.48 11.76 0 60,740 -1.6
24/05/2018
12.33
 2,609,650 12.62 12.71 12.21 460 0 0.0
23/05/2018
12.62
 5,200,740 12.03 12.62 12.01 230 100 0.0
22/05/2018
12.21
 6,389,160 12.71 12.96 12.17 0 0 0
21/05/2018
12.98
 2,892,620 13.34 13.39 12.98 1,000 460 0.0
18/05/2018
13.27
 5,007,410 13.30 13.36 12.69 266,170 230 7.8
17/05/2018
13.16
 4,363,180 13.16 13.32 12.98 876,800 0 25.5
16/05/2018
13.11
 6,053,700 13.39 13.45 12.98 857,160 1,000 25.4
15/05/2018
13.45
 5,313,260 13.32 13.61 13.23 556,830 753,500 -5.8
14/05/2018
13.30
 3,612,060 13.45 13.48 13.11 0 941,300 -27.8
11/05/2018
13.25
 8,676,620 12.57 13.50 12.37 0 857,160 -25.3
10/05/2018
12.62
 7,044,560 13.43 13.61 12.62 3,500 5,000 0.0
09/05/2018
13.52
 4,247,880 13.52 13.84 13.32 0 0 0
08/05/2018
13.70
 8,128,930 13.54 14.11 13.52 7,740 0 0.2
07/05/2018
13.72
 6,311,980 12.89 13.72 12.82 10 3,500 -0.1
04/05/2018
12.84
 4,309,260 13.16 13.25 12.75 215,500 200,000 0.5
03/05/2018
13.07
 9,431,320 12.28 13.07 11.63 30,830 7,740 0.6
02/05/2018
12.28
 5,398,180 12.28 13.39 12.28 16,850 10 0.5
27/04/2018
13.21
 5,541,550 12.73 13.32 12.55 2,360,130 2,359,400 0.0
26/04/2018
12.73
 8,261,420 13.68 13.75 12.73 170,000 200,830 -0.9
24/04/2018
13.68
 5,706,980 13.66 14.29 13.43 0 16,850 -0.5
23/04/2018
14.06
 5,666,300 15.10 15.23 14.06 111,000 96,230 0.5
20/04/2018
15.10
 4,349,720 14.51 15.10 14.15 131,350 131,350 0
19/04/2018
14.24
 9,517,160 15.10 15.12 14.15 16,900 0 0.6
18/04/2018
15.12
 3,917,470 15.86 15.89 15.12 11,360 31,000 -0.7
17/04/2018
15.68
 3,718,370 15.37 15.68 15.17 261,120 261,120 0
16/04/2018
15.32
 4,681,650 15.41 15.73 14.96 24,940 16,900 0.3
13/04/2018
15.41
 8,955,730 16.22 16.27 15.39 103,000 114,360 -0.4
12/04/2018
16.09
 6,157,460 15.95 16.25 15.80 2,700 0 0.1
11/04/2018
16.09
 9,276,770 16.90 17.04 16.09 2,530,700 2,555,640 -0.9
10/04/2018
16.81
 6,795,480 17.13 17.24 16.70 0 0 0
09/04/2018
16.99
 12,738,930 16.18 16.99 16.04 5,490 2,700 0.1
06/04/2018
16.09
 5,822,740 16.27 16.40 16.07 0 0 0
05/04/2018
16.04
 4,491,490 16.31 16.31 16.00 2,850 0 0.1
04/04/2018
16.18
 6,987,490 16.50 16.54 16.13 5,071,920 5,074,410 -0.1
03/04/2018
16.36
 5,850,150 16.31 16.45 16.18 427,310 396,200 1.1
02/04/2018
16.31
 7,508,660 15.82 16.36 15.82 0 2,850 -0.1
30/03/2018
15.59
 5,396,860 15.77 15.80 15.35 0 3,000 -0.1
29/03/2018
15.77
 4,348,190 16.00 16.00 15.68 33,730 31,100 0.1
28/03/2018
15.86
 4,854,050 15.95 16.18 15.82 510 0 0.0
27/03/2018
16.13
 7,589,490 16.45 16.54 16.11 200,600 200,000 0.0
26/03/2018
16.13
 7,784,740 15.68 16.13 15.59 15,000 33,730 -0.7
23/03/2018
15.75
 13,238,950 15.64 15.95 15.26 457,300 250,510 7.2
22/03/2018
16.13
 9,074,600 16.40 16.43 16.00 16,740 600 0.6
21/03/2018
16.31
 8,752,910 16.45 16.54 16.18 6,990 15,000 -0.3
20/03/2018
16.22
 9,728,470 16.16 16.45 16.13 17,190 207,300 -6.9
19/03/2018
16.36
 11,655,870 16.83 16.83 16.13 207,700 16,740 7.2
16/03/2018
16.54
 7,631,290 16.54 16.77 16.29 3,660 6,990 -0.1
15/03/2018
16.50
 9,348,680 15.86 16.68 15.77 70,150 72,190 -0.1
14/03/2018
16.02
 8,598,930 16.22 16.50 15.91 1,600 207,700 -7.4
13/03/2018
16.09
 14,039,020 15.10 16.09 15.08 0 3,660 -0.1
12/03/2018
15.08
 9,131,840 15.08 15.23 14.87 0 15,150 -0.5
09/03/2018
14.60
 9,019,810 14.56 14.85 14.47 195,100 1,600 6.2
08/03/2018
14.29
 4,450,530 14.06 14.47 14.06 40,210 0 1.3
07/03/2018
14.20
 8,743,530 14.56 14.76 14.04 150,250 50,000 3.3
06/03/2018
14.56
 8,655,290 14.11 14.56 13.84 22,010 195,100 -5.5
05/03/2018
13.75
 14,397,300 14.96 14.96 13.75 469,400 502,010 -1.1
02/03/2018
14.74
 16,332,340 14.38 15.01 14.33 91,410 100,250 -0.4
01/03/2018
14.74
 20,611,220 14.87 15.57 14.62 800 22,010 -0.7
28/02/2018
15.14
 18,780,330 14.20 15.44 14.20 7,370 7,600 0.0
27/02/2018
14.47
 18,420,040 13.88 14.47 13.66 890 91,400 -2.9
26/02/2018
13.84
 15,151,800 14.06 14.24 13.70 16,140 800 0.5
23/02/2018
13.70
 13,718,750 13.25 13.70 13.07 113,210 7,370 3.1
22/02/2018
12.91
 18,022,260 12.39 13.32 12.39 0 890 0.0
21/02/2018
12.55
 11,195,110 12.62 13.02 12.37 2,000 16,140 -0.4
13/02/2018
12.26
 4,107,030 12.17 12.26 11.99 5,900 113,210 -2.9
12/02/2018
11.81
 3,613,760 11.49 11.81 11.45 36,180 0 0.9
09/02/2018
11.04
 4,778,760 10.41 11.13 10.39 16,790 2,000 0.4
08/02/2018
11.04
 3,171,590 11.40 11.61 11.04 14,570 5,900 0.2
07/02/2018
11.61
 5,755,430 11.49 11.74 11.31 15,000 23,960 -0.2
06/02/2018
10.97
 11,384,030 10.97 11.49 10.93 6,640 29,010 -0.5
05/02/2018
11.74
 7,735,310 12.39 12.62 11.74 2,270 14,570 -0.3
02/02/2018
12.62
 8,967,630 12.44 12.73 12.30 300,010 315,000 -0.4
01/02/2018
12.28
 7,765,160 12.48 12.80 12.21 1,260 6,640 -0.2
31/01/2018
12.26
 8,587,080 12.91 13.11 12.26 5,100 2,270 0.1
30/01/2018
12.64
 6,537,380 12.39 12.71 12.30 117,100 100,010 0.5
29/01/2018
12.75
 9,535,190 12.35 12.96 12.30 0 1,260 0.0
26/01/2018
12.30
 8,629,440 12.35 12.51 12.10 0 5,100 -0.1
25/01/2018
12.06
 12,632,930 11.76 12.39 11.67 177,270 17,100 4.2
22/01/2018
11.61
 2,806,440 11.54 11.67 11.45 49,270 0 1.3
19/01/2018
11.40
 4,243,980 11.49 11.61 11.29 24,840 28,000 -0.1
18/01/2018
11.49
 4,941,490 11.27 11.49 10.91 6,960 149,270 -3.5
17/01/2018
11.36
 5,012,930 11.99 12.08 11.36 253,560 299,110 -1.2
16/01/2018
11.99
 7,707,220 11.76 12.15 11.76 120,970 5,500 3.1
15/01/2018
11.76
 4,812,150 11.49 11.88 11.24 16,420 22,520 -0.2
12/01/2018
11.54
 5,148,990 11.58 11.88 11.47 1,100 7,500 -0.2
11/01/2018
11.56
 4,187,120 11.36 11.67 11.27 70,500 43,790 0.7
10/01/2018
11.49
 9,619,750 11.54 11.81 11.36 17,000 93,600 -2.0
09/01/2018
11.58
 6,561,230 11.63 11.65 10.82 14,900 1,100 0.4
08/01/2018
11.58
 5,017,740 11.31 11.67 11.24 405,000 470,500 -1.7
05/01/2018
11.31
 3,071,940 11.49 11.54 11.27 5,000 17,000 -0.3
04/01/2018
11.58
 4,995,490 11.18 11.58 11.11 449,080 314,900 3.3

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