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)
06/10/2016
10.78
 846,960 10.78 10.90 10.74 250,000 36,150 3.8
05/10/2016
10.78
 1,470,580 10.59 10.93 10.53 334,000 100,150 4.1
04/10/2016
10.59
 701,650 10.38 10.65 10.35 110,190 16,430 1.6
03/10/2016
10.38
 157,380 10.38 10.53 10.38 710 0 0.0
30/09/2016
10.38
 431,170 10.50 10.50 10.38 7,050 96,000 -1.5
29/09/2016
10.50
 104,510 10.65 10.71 10.50 5,000 0 0.1
28/09/2016
10.65
 841,370 10.50 10.78 10.50 54,150 103,780 -0.9
27/09/2016
10.50
 756,460 10.35 10.53 10.32 3,200 175,010 -2.9
26/09/2016
10.35
 220,590 10.35 10.41 10.35 51,000 136,650 -1.4
23/09/2016
10.35
 192,340 10.41 10.47 10.35 885,541 991,741 -1.8
22/09/2016
10.41
 328,080 10.41 10.47 10.41 500 153,750 -2.6
21/09/2016
10.41
 133,310 10.44 10.47 10.41 10 17,270 -0.3
20/09/2016
10.44
 254,580 10.47 10.47 10.41 35,000 34,280 0.0
19/09/2016
10.47
 510,530 10.38 10.50 10.38 160,300 0 2.7
16/09/2016
10.38
 156,080 10.38 10.41 10.35 1,000 0 0.0
15/09/2016
10.38
 304,460 10.29 10.47 10.29 2,000 34,820 -0.6
14/09/2016
10.29
 420,360 10.50 10.50 10.22 0 100,000 -1.7
13/09/2016
10.50
 166,890 10.56 10.59 10.47 3,000 0 0.1
12/09/2016
10.56
 396,750 10.65 10.65 10.47 0 64,000 -1.1
09/09/2016
10.65
 376,440 10.53 10.65 10.53 0 0 0
08/09/2016
10.53
 321,780 10.53 10.59 10.47 8,120 3,000 0.1
07/09/2016
10.53
 183,110 10.47 10.59 10.41 0 0 0
06/09/2016
10.47
 395,250 10.47 10.59 10.41 20,000 0 0.3
05/09/2016
10.47
 314,130 10.53 10.59 10.47 72,780 8,100 1.1
01/09/2016
10.53
 376,080 10.65 10.65 10.47 114,300 0 2.0
31/08/2016
10.65
 594,530 10.65 10.71 10.59 3,200 19,930 -0.3
30/08/2016
10.65
 667,880 10.59 10.71 10.59 303,910 71,810 4.0
29/08/2016
10.59
 214,620 10.65 10.71 10.59 300,020 160 5.2
26/08/2016
10.65
 622,140 10.47 10.78 10.53 0 75,850 -1.3
25/08/2016
10.47
 173,020 10.59 10.59 10.47 1,500 5,230 -0.1
24/08/2016
10.59
 427,180 10.47 10.59 10.47 26,000 150,000 -2.1
23/08/2016
10.47
 242,430 10.53 10.53 10.47 13,720 138,710 -2.1
22/08/2016
10.53
 495,890 10.47 10.53 10.47 311,300 205,000 1.8
19/08/2016
10.47
 602,920 10.59 10.59 10.41 0 174,970 -3.0
18/08/2016
10.59
 269,640 10.59 10.65 10.53 600 0 0.0
17/08/2016
10.59
 263,760 10.59 10.65 10.53 3,510 0 0.1
16/08/2016
10.59
 317,960 10.71 10.71 10.59 41,590 20,000 0.4
15/08/2016
10.71
 278,040 10.71 10.71 10.53 48,710 1,200 0.8
12/08/2016
10.71
 399,590 10.78 10.84 10.53 720 30,000 -0.5
11/08/2016
10.78
 670,610 10.65 10.90 10.59 0 0 0
10/08/2016
10.65
 452,530 10.35 10.65 10.41 132,080 0 2.3
09/08/2016
10.35
 434,340 10.53 10.59 10.35 11,160 211,130 -3.4
08/08/2016
10.53
 225,100 10.47 10.53 10.41 56,000 0 1.0
05/08/2016
10.47
 550,230 10.59 10.65 10.41 183,600 0 3.2
04/08/2016
10.59
 610,370 10.47 10.71 10.41 0 0 0
03/08/2016
10.47
 449,320 10.53 10.59 10.41 0 0 0
02/08/2016
10.53
 1,344,970 10.84 10.84 10.47 125,280 666,000 -9.4
01/08/2016
10.84
 609,860 10.90 10.90 10.78 2,750 0 0.0
29/07/2016
10.90
 435,450 10.90 11.02 10.84 136,360 0 2.4
28/07/2016
10.90
 292,440 11.02 11.02 10.90 1,720 0 0.0
27/07/2016
11.02
 1,495,190 10.78 11.14 10.71 609,300 2,750 10.9
26/07/2016
10.78
 271,180 10.71 10.78 10.65 2,510 37,280 -0.6
25/07/2016
10.71
 463,360 10.90 10.96 10.71 1,000 100,800 -1.8
22/07/2016
10.90
 1,243,490 10.90 10.90 10.65 88,150 271,520 -3.2
21/07/2016
10.90
 785,170 10.90 11.02 10.78 158,880 0 2.8
20/07/2016
10.90
 1,757,120 11.14 11.14 10.84 55,290 250,500 -3.5
19/07/2016
11.14
 1,644,370 11.45 11.63 10.90 121,070 100,000 0.4
18/07/2016
11.45
 1,084,130 11.45 11.63 11.20 6,000 229,870 -4.1
15/07/2016
11.45
 1,463,810 11.39 11.82 11.45 186,090 204,230 -0.3
14/07/2016
11.39
 5,103,110 11.57 12.37 11.39 2,120,100 39,930 41.3
13/07/2016
11.57
 5,165,290 10.84 11.57 10.84 1,287,620 6,150 23.7
12/07/2016
10.84
 2,088,690 10.65 10.84 10.65 395,450 126,090 4.7
11/07/2016
10.65
 1,215,260 10.53 10.90 10.53 515,500 2,000 9.0
08/07/2016
10.53
 260,560 10.59 10.65 10.47 544,500 0 9.4
07/07/2016
10.59
 337,740 10.53 10.59 10.41 10,000 0 0.2
06/07/2016
10.53
 299,650 10.65 10.65 10.47 362,780 1,100 6.2
05/07/2016
10.65
 797,750 10.47 10.78 10.47 420,500 5,000 7.2
04/07/2016
10.47
 470,750 10.41 10.53 10.35 305,000 209,950 1.6
01/07/2016
10.41
 269,590 10.29 10.47 10.29 182,090 20,000 2.7
30/06/2016
10.29
 398,700 10.35 10.47 10.29 275,000 0 4.6
29/06/2016
10.35
 513,620 10.10 10.47 10.22 140,040 0 2.4
28/06/2016
10.10
 182,440 10.22 10.22 10.10 1,340 0 0.0
27/06/2016
10.22
 334,300 10.22 10.22 10.04 3,500 1,500 0.0
24/06/2016
10.22
 1,093,710 10.53 10.53 9.80 37,960 202,500 -2.7
23/06/2016
10.53
 479,790 10.35 10.53 10.35 169,850 61,000 1.9
22/06/2016
10.35
 513,610 10.41 10.53 10.29 23,450 201,000 -3.0
21/06/2016
10.41
 281,970 10.41 10.53 10.35 40,020 1,000 0.7
20/06/2016
10.41
 429,240 10.35 10.47 10.35 300 0 0.0
17/06/2016
10.35
 632,060 10.53 10.59 10.35 14,610 0 0.3
16/06/2016
10.53
 428,580 10.65 10.71 10.53 290,170 42,000 4.3
15/06/2016
10.65
 497,500 10.65 10.71 10.53 240,730 30,000 3.7
14/06/2016
10.65
 976,830 10.78 10.78 10.53 216,500 2,590 3.7
13/06/2016
10.78
 584,150 10.90 10.90 10.71 215,470 3,000 3.7
10/06/2016
10.90
 1,063,080 10.90 10.96 10.78 413,610 4,500 7.3
09/06/2016
10.90
 890,310 10.78 10.96 10.71 342,840 4,500 6.0
08/06/2016
10.78
 493,650 10.65 10.84 10.71 302,000 2,190 5.3
07/06/2016
10.65
 537,710 10.78 10.78 10.65 260,920 208,680 0.9
06/06/2016
10.78
 802,850 10.90 10.90 10.65 60,850 0 1.1
03/06/2016
10.90
 580,270 10.96 10.96 10.84 0 5,000 -0.1
02/06/2016
10.96
 386,210 10.90 10.96 10.84 50,010 0 0.9
01/06/2016
10.90
 1,117,640 10.90 11.02 10.84 217,100 7,300 3.7
31/05/2016
10.90
 1,127,520 10.78 10.96 10.78 426,500 7,000 7.4
30/05/2016
10.78
 614,250 10.65 10.84 10.59 241,130 13,000 4.0
27/05/2016
10.65
 928,400 10.47 10.71 10.41 603,550 50 10.5
26/05/2016
10.47
 1,542,950 10.59 10.59 10.35 22,200 810 0.4
25/05/2016
10.59
 1,056,090 10.59 10.71 10.59 300 160,000 -2.8
24/05/2016
10.59
 1,147,300 10.47 10.59 10.41 1,050 7,500 -0.1
23/05/2016
10.47
 938,770 10.71 10.78 10.47 10,000 0 0.2
20/05/2016
10.71
 774,760 10.84 10.90 10.65 0 0 0
19/05/2016
10.84
 555,110 10.96 11.02 10.84 4,030 43,670 -0.7

Chính sách bảo mật | Điều khoản sử dụng |