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)
18/05/2016
10.96
 1,645,270 11.02 11.14 10.90 151,750 31,000 2.2
17/05/2016
11.02
 1,847,570 10.71 11.02 10.78 487,500 0 8.7
16/05/2016
10.71
 894,230 10.84 10.84 10.65 62,000 0 1.1
13/05/2016
10.84
 1,600,710 10.84 11.08 10.71 189,330 9,150 3.2
12/05/2016
10.84
 1,282,940 11.02 11.14 10.78 43,000 3,050 0.7
11/05/2016
11.02
 3,463,790 10.65 11.02 10.59 1,318,380 13,100 23.1
10/05/2016
10.65
 1,709,950 10.59 10.78 10.41 339,700 100 5.9
09/05/2016
10.59
 2,398,820 10.59 10.90 10.53 587,200 269,450 5.6
06/05/2016
10.59
 3,576,280 10.22 10.65 10.22 1,345,920 100 23.1
05/05/2016
10.22
 1,517,550 10.04 10.35 10.04 347,900 100 5.8
04/05/2016
10.04
 775,300 10.16 10.22 9.98 178,900 335,830 -2.6
29/04/2016
10.16
 1,345,320 9.92 10.35 9.86 530,100 629,770 -1.6
28/04/2016
9.92
 1,137,280 10.10 10.10 9.86 225,100 522,750 -4.8
27/04/2016
10.10
 1,759,290 10.35 10.41 10.10 503,100 191,000 5.2
26/04/2016
10.35
 644,470 10.47 10.53 10.29 207,900 7,770 3.4
25/04/2016
10.47
 2,999,940 10.29 10.65 10.41 886,700 217,500 11.5
22/04/2016
10.29
 2,636,290 9.80 10.47 9.73 512,500 153,190 6.0
21/04/2016
9.80
 436,360 9.80 9.86 9.73 88,930 0 1.4
20/04/2016
9.80
 809,560 9.80 9.86 9.67 163,840 0 2.6
19/04/2016
9.80
 593,650 9.92 9.98 9.73 126,800 291,470 -2.6
15/04/2016
9.92
 1,575,310 9.86 9.98 9.86 537,800 5,000 8.6
14/04/2016
9.86
 479,910 9.92 10.04 9.86 1,000 5,000 -0.1
13/04/2016
9.92
 889,370 9.92 9.98 9.80 138,900 0 2.2
12/04/2016
9.92
 1,469,180 10.10 10.16 9.86 290,000 305,210 -0.3
11/04/2016
10.10
 1,579,920 10.22 10.29 10.04 656,000 265,530 6.5
08/04/2016
10.22
 485,640 10.22 10.29 10.16 487,120 0 8.1
07/04/2016
10.22
 1,000,690 10.22 10.29 10.10 597,720 54,000 9.0
06/04/2016
10.22
 1,125,710 10.04 10.22 9.98 510,300 140,530 6.1
05/04/2016
10.04
 316,480 10.10 10.16 9.98 72,030 55,000 0.3
04/04/2016
10.10
 341,700 9.98 10.10 9.92 300,210 214,040 1.4
01/04/2016
9.98
 499,970 10.04 10.10 9.92 70,030 68,860 0.0
31/03/2016
10.04
 573,010 10.22 10.22 9.98 127,000 5,000 2.0
30/03/2016
10.22
 693,910 10.16 10.22 10.10 158,280 90,000 1.1
29/03/2016
10.16
 531,710 10.35 10.35 10.16 253,650 150,000 1.7
28/03/2016
10.35
 260,810 10.35 10.47 10.29 158,100 0 2.7
25/03/2016
10.35
 653,890 10.35 10.41 10.16 131,050 1,000 2.2
24/03/2016
10.35
 549,240 10.53 10.59 10.35 322,760 184,510 2.4
23/03/2016
10.53
 206,120 10.47 10.59 10.47 337,920 300,000 0.7
22/03/2016
10.47
 478,150 10.59 10.65 10.47 87,500 213,000 -2.2
21/03/2016
10.59
 633,320 10.59 10.84 10.59 107,900 51,070 1.0
18/03/2016
10.59
 210,600 10.65 10.71 10.59 0 4,000 -0.1
17/03/2016
10.65
 948,590 10.59 10.78 10.59 181,000 393,550 -3.7
16/03/2016
10.59
 661,310 10.59 10.71 10.53 133,010 350,000 -3.7
15/03/2016
10.59
 749,470 10.65 10.65 10.47 154,900 332,000 -3.1
14/03/2016
10.65
 556,200 10.65 10.78 10.59 10 352,000 -6.1
11/03/2016
10.65
 599,880 10.71 10.84 10.65 0 270,000 -4.7
10/03/2016
10.71
 337,750 10.65 10.78 10.65 7,600 70,000 -1.1
09/03/2016
10.65
 848,880 10.84 10.90 10.65 3,000 530,000 -9.2
08/03/2016
10.84
 1,265,670 10.90 10.96 10.71 600,270 300,000 5.4
07/03/2016
10.90
 738,230 10.90 11.02 10.84 193,850 20,000 3.1
04/03/2016
10.90
 988,840 11.02 11.08 10.90 238,400 25,000 3.8
03/03/2016
11.02
 908,900 10.96 11.08 10.90 304,300 12,000 5.3
02/03/2016
10.96
 600,340 10.78 11.02 10.84 38,900 0 0.7
01/03/2016
10.78
 795,250 10.90 11.02 10.78 1,000 117,220 -2.1
29/02/2016
10.90
 927,670 11.20 11.20 10.90 920 115,000 -2.0
26/02/2016
11.20
 391,080 11.27 11.27 11.14 185,480 0 3.4
25/02/2016
11.27
 1,745,900 11.14 11.33 11.02 769,030 50 14.1
24/02/2016
11.14
 3,102,090 10.47 11.14 10.41 0 17,810 -0.3
23/02/2016
10.47
 547,820 10.53 10.65 10.47 10,600 0 0.2
22/02/2016
10.53
 798,720 10.53 10.65 10.41 3,400 176,000 -3.0
19/02/2016
10.53
 464,980 10.65 10.65 10.53 351,230 179,050 3.0
18/02/2016
10.65
 462,570 10.47 10.65 10.41 271,200 0 4.7
17/02/2016
10.47
 264,310 10.47 10.53 10.41 980 0 0.0
16/02/2016
10.47
 168,880 10.53 10.59 10.47 60,200 80,000 -0.3
15/02/2016
10.53
 153,830 10.53 10.59 10.35 0 6,000 -0.1
05/02/2016
10.53
 223,150 10.53 10.59 10.53 0 0 0
04/02/2016
10.53
 242,050 10.41 10.53 10.41 34,100 0 0.6
03/02/2016
10.41
 182,840 10.47 10.47 10.22 3,000 0 0.1
02/02/2016
10.47
 163,090 10.47 10.65 10.41 10,500 10 0.2
01/02/2016
10.47
 325,280 10.53 10.78 10.47 56,730 160,000 -1.8
29/01/2016
10.53
 220,720 10.53 10.59 10.41 90 50,000 -0.9
28/01/2016
10.53
 168,290 10.71 10.78 10.53 5,500 0 0.1
27/01/2016
10.71
 390,160 10.65 10.90 10.65 1,000 4,550 -0.1
26/01/2016
10.65
 974,540 10.53 10.65 10.29 222,000 50,500 2.9
25/01/2016
10.53
 879,160 9.86 10.53 10.10 140,000 0 2.4
22/01/2016
9.86
 874,560 10.04 10.10 9.67 370,520 470,410 -1.6
21/01/2016
10.04
 1,144,260 10.35 10.41 9.98 900 426,270 -7.1
20/01/2016
10.35
 608,350 10.65 10.65 10.35 82,200 5,000 1.3
19/01/2016
10.65
 1,027,250 10.29 10.65 10.22 410,960 150,000 4.4
18/01/2016
10.29
 1,397,320 10.78 10.78 10.04 107,050 0 1.8
15/01/2016
10.78
 648,830 10.84 10.90 10.65 88,980 10,600 1.4
14/01/2016
10.84
 853,540 10.84 10.84 10.59 60 400,000 -7.0
13/01/2016
10.84
 458,080 10.90 11.02 10.84 4,980 137,790 -2.4
12/01/2016
10.90
 591,100 10.84 10.96 10.78 100 118,410 -2.1
11/01/2016
10.84
 667,790 10.84 10.96 10.78 590 0 0.0
08/01/2016
10.84
 992,590 11.08 11.08 10.84 3,050 150,000 -2.6
07/01/2016
11.08
 1,592,360 11.20 11.27 10.90 103,300 657,000 -10.0
06/01/2016
11.20
 544,940 11.08 11.27 11.08 2,000 120,000 -2.2
05/01/2016
11.08
 319,920 11.20 11.20 11.02 31,000 120,000 -1.6
04/01/2016
11.20
 404,050 11.39 11.39 11.08 2,500 211,000 -3.8
31/12/2015
11.39
 407,840 11.39 11.45 11.27 386,270 246,050 2.6
30/12/2015
11.39
 638,890 11.33 11.45 11.27 357,000 150,000 3.8
29/12/2015
11.33
 604,950 11.08 11.33 10.96 1,078,000 1,022,120 1.0
28/12/2015
11.08
 395,650 11.08 11.27 11.02 55,330 0 1.0
25/12/2015
11.08
 286,400 11.08 11.20 11.02 95,000 0 1.7
24/12/2015
11.08
 194,940 11.08 11.20 11.08 19,180 50,000 -0.6
23/12/2015
11.08
 556,450 11.20 11.27 11.08 90,950 151,000 -1.1
22/12/2015
11.20
 426,610 11.33 11.45 11.20 43,960 20,880 0.4
21/12/2015
11.33
 440,600 11.33 11.33 11.20 165,420 100,020 1.2
18/12/2015
11.33
 535,760 11.51 11.51 11.33 85,330 100,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |