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)
03/03/2017
11.68
 1,754,040 11.45 11.71 11.29 405,190 150,000 4.6
02/03/2017
11.45
 816,410 11.49 11.61 11.42 302,830 150,000 2.8
01/03/2017
11.49
 1,182,670 11.64 11.64 11.33 91,050 0 1.6
28/02/2017
11.64
 2,586,140 11.68 11.80 11.55 1,426,000 213,600 22.3
27/02/2017
11.68
 1,522,540 11.52 11.77 11.39 176,560 252,000 -1.4
24/02/2017
11.52
 1,407,370 11.42 11.74 11.29 100 150,000 -2.7
23/02/2017
11.42
 2,473,690 11.49 11.58 11.17 52,000 385,000 -5.9
22/02/2017
11.49
 3,853,650 11.68 11.74 11.39 128,200 450,100 -5.8
21/02/2017
11.68
 2,330,830 11.80 12.03 11.68 609,120 471,000 2.5
20/02/2017
11.80
 2,694,060 12.06 12.12 11.74 453,400 220,000 4.4
17/02/2017
12.06
 2,778,190 12.31 12.31 12.03 328,820 434,410 -2.0
16/02/2017
12.31
 5,808,080 12.31 12.54 12.12 3,604,530 655,000 57.5
15/02/2017
12.31
 4,804,180 11.90 12.38 11.90 551,860 350,000 3.8
14/02/2017
11.90
 2,680,990 11.80 12.00 11.77 888,980 300,000 10.9
13/02/2017
11.80
 1,937,220 11.84 11.90 11.71 322,000 310,950 0.2
10/02/2017
11.84
 3,566,190 11.52 11.93 11.49 445,000 600,010 -2.9
09/02/2017
11.52
 1,592,330 11.39 11.61 11.45 21,700 420,000 -7.2
08/02/2017
11.39
 2,904,010 11.58 11.64 11.36 20,000 422,290 -7.3
07/02/2017
11.58
 3,218,470 11.68 11.90 11.55 300,000 541,130 -4.4
06/02/2017
11.68
 1,384,570 11.77 11.84 11.58 0 29,580 -0.5
03/02/2017
11.77
 2,070,490 11.93 12.06 11.61 0 0 0
02/02/2017
11.93
 1,314,520 11.84 12.12 11.74 3,000 40,000 -0.7
25/01/2017
11.84
 2,442,780 11.84 11.96 11.55 13,310 55,000 -0.8
24/01/2017
11.84
 2,109,910 11.68 11.96 11.55 420,390 330 7.8
23/01/2017
11.68
 2,995,710 11.42 12.16 11.39 163,150 20,700 2.6
20/01/2017
11.42
 2,339,900 11.26 11.61 11.23 58,100 342,690 -5.1
19/01/2017
11.26
 1,088,370 11.04 11.26 10.91 120,000 6,000 2.0
18/01/2017
11.04
 1,624,550 11.26 11.64 10.97 88,660 126,800 -0.7
17/01/2017
11.26
 3,003,990 10.53 11.26 10.69 893,000 3,550 15.5
16/01/2017: Cổ tức tiền mặt tỉ lệ: 7%
16/01/2017
10.53
 815,390 10.59 10.85 10.53 0 0 0
13/01/2017
10.59
 623,490 10.78 10.78 10.56 750 0 0.0
12/01/2017
10.78
 739,950 10.84 10.90 10.65 22,350 0 0.4
11/01/2017
10.84
 2,008,310 10.35 10.84 10.35 922,900 10,900 15.9
10/01/2017
10.35
 693,510 10.47 10.47 10.29 57,150 0 1.0
09/01/2017
10.47
 1,335,810 10.19 10.59 10.29 40,000 1,000 0.7
06/01/2017
10.19
 1,151,370 10.10 10.47 9.86 232,850 11,600 3.7
05/01/2017
10.10
 892,010 10.04 10.10 9.80 263,950 500 4.3
04/01/2017
10.04
 1,006,570 9.86 10.16 9.86 72,030 0 1.2
03/01/2017
9.86
 1,008,370 9.21 9.86 9.34 10,800 0 0.2
30/12/2016
9.21
 430,500 9.18 9.34 9.12 0 192,850 -2.9
29/12/2016
9.18
 882,870 9.31 9.37 9.18 35,400 350,770 -4.8
28/12/2016
9.31
 538,430 9.31 9.34 9.24 300 93,000 -1.4
27/12/2016
9.31
 263,280 9.28 9.34 9.24 9,500 2,500 0.1
26/12/2016
9.28
 326,280 9.31 9.37 9.21 0 5,500 -0.1
23/12/2016
9.31
 481,330 9.24 9.31 9.15 0 50,000 -0.8
22/12/2016
9.24
 517,150 9.31 9.37 9.18 30 109,890 -1.7
21/12/2016
9.31
 702,700 9.34 9.43 9.24 100,030 268,280 -2.6
20/12/2016
9.34
 555,100 9.37 9.55 9.34 8,000 121,560 -1.7
19/12/2016
9.37
 882,180 9.18 9.55 9.28 0 331,000 -5.1
16/12/2016
9.18
 465,860 9.09 9.18 9.09 180 242,000 -3.6
15/12/2016
9.09
 616,860 8.97 9.43 9.00 200 243,000 -3.6
14/12/2016
8.97
 453,960 8.94 9.09 8.94 900 320,500 -4.7
13/12/2016
8.94
 675,590 9.18 9.24 8.91 6,710 368,960 -5.3
12/12/2016
9.18
 894,390 9.43 9.49 9.06 6,400 324,030 -4.8
09/12/2016
9.43
 581,760 9.52 9.61 9.43 0 327,780 -5.1
08/12/2016
9.52
 562,000 9.58 9.80 9.52 4,000 460,590 -7.2
07/12/2016
9.58
 607,910 9.61 9.67 9.55 0 536,000 -8.4
06/12/2016
9.61
 692,140 9.83 9.92 9.61 1,000 500,000 -7.9
05/12/2016
9.83
 687,550 9.89 9.98 9.83 39,660 550,000 -8.2
02/12/2016
9.89
 589,230 9.92 10.01 9.89 0 316,100 -5.1
01/12/2016
9.92
 441,510 9.86 9.95 9.86 249,340 0 4.0
30/11/2016
9.86
 379,010 9.83 9.92 9.80 200,000 249,000 -0.8
29/11/2016
9.83
 452,340 9.86 9.95 9.83 400 333,500 -5.4
28/11/2016
9.86
 334,410 9.95 9.98 9.83 0 5,500 -0.1
25/11/2016
9.95
 728,280 10.04 10.10 9.92 0 93,310 -1.5
24/11/2016
10.04
 322,620 10.26 10.26 9.98 0 0 0
23/11/2016
10.26
 412,630 10.26 10.29 10.19 0 0 0
22/11/2016
10.26
 532,560 10.13 10.26 10.07 0 10 -0.0
21/11/2016
10.13
 591,420 9.95 10.13 9.95 0 6,000 -0.1
18/11/2016
9.95
 284,580 9.95 10.01 9.89 0 58,960 -1.0
17/11/2016
9.95
 569,800 10.04 10.10 9.95 320 308,440 -5.0
16/11/2016
10.04
 167,420 10.10 10.16 10.04 20 18,000 -0.3
15/11/2016
10.10
 225,170 10.10 10.13 10.07 3,000 550 0.0
14/11/2016
10.10
 303,890 10.07 10.13 10.07 0 135,230 -2.2
11/11/2016
10.07
 316,350 10.16 10.19 10.07 1,350 93,140 -1.5
10/11/2016
10.16
 669,330 10.07 10.19 10.07 0 600,000 -9.9
09/11/2016
10.07
 482,840 10.13 10.22 10.01 26,000 1,920 0.4
08/11/2016
10.13
 302,960 10.22 10.29 10.13 0 17,030 -0.3
07/11/2016
10.22
 230,230 10.16 10.26 10.16 0 32,980 -0.6
04/11/2016
10.16
 155,210 10.16 10.22 10.16 0 0 0
03/11/2016
10.16
 346,580 10.22 10.22 10.16 118,000 0 2.0
02/11/2016
10.22
 401,560 10.26 10.32 10.19 21,200 1,200 0.3
01/11/2016
10.26
 279,000 10.32 10.38 10.16 107,100 50,000 1.0
31/10/2016
10.32
 248,850 10.41 10.53 10.29 3,000 91,830 -1.5
28/10/2016
10.41
 997,730 10.16 10.41 10.16 202,100 48,000 2.6
27/10/2016
10.16
 818,220 10.38 10.41 10.16 0 0 0
26/10/2016
10.38
 378,010 10.53 10.53 10.38 0 0 0
25/10/2016
10.53
 632,230 10.59 10.65 10.47 199,010 100,000 1.7
24/10/2016
10.59
 825,040 10.50 10.68 10.50 122,110 135,000 -0.2
21/10/2016
10.50
 239,110 10.59 10.62 10.50 90,890 77,100 0.2
20/10/2016
10.59
 301,740 10.62 10.68 10.56 6,500 0 0.1
19/10/2016
10.62
 1,147,690 10.44 10.71 10.44 39,560 190,050 -2.6
18/10/2016
10.44
 323,370 10.44 10.47 10.38 0 4,310 -0.1
17/10/2016
10.44
 371,450 10.44 10.50 10.41 14,460 0 0.2
14/10/2016
10.44
 640,770 10.50 10.59 10.44 0 50,010 -0.9
13/10/2016
10.50
 324,480 10.50 10.56 10.44 790 210,280 -3.6
12/10/2016
10.50
 305,200 10.50 10.65 10.47 0 0 0
11/10/2016
10.50
 477,450 10.47 10.53 10.41 36,110 18,000 0.3
10/10/2016
10.47
 556,460 10.59 10.71 10.47 123,500 10 2.1
07/10/2016
10.59
 294,700 10.78 10.78 10.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |