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)
17/12/2015
11.51
 744,030 11.33 11.69 11.39 0 100,000 -1.9
16/12/2015
11.33
 655,480 11.14 11.45 11.14 53,850 160,000 -2.0
15/12/2015
11.14
 610,350 10.84 11.14 10.84 200 164,940 -2.9
14/12/2015
10.84
 382,340 11.02 11.14 10.84 400 123,800 -2.2
11/12/2015
11.02
 497,990 11.08 11.20 11.02 12,650 267,130 -4.6
10/12/2015
11.08
 647,590 11.27 11.33 11.02 2,900 446,000 -8.1
09/12/2015
11.27
 281,150 11.45 11.51 11.27 0 3,840 -0.1
08/12/2015
11.45
 1,018,460 11.14 11.51 10.96 1,100 23,930 -0.4
07/12/2015
11.14
 286,410 11.27 11.33 11.08 2,900 78,860 -1.4
04/12/2015
11.27
 849,460 11.39 11.39 11.20 311,200 500,000 -3.5
03/12/2015
11.39
 202,200 11.39 11.45 11.33 120 0 0.0
02/12/2015
11.39
 809,600 11.20 11.45 11.27 18,000 216,600 -3.7
01/12/2015
11.20
 576,900 11.27 11.39 11.14 560 0 0.0
30/11/2015
11.27
 871,270 11.69 11.69 11.02 10,570 148,410 -2.5
27/11/2015
11.69
 644,630 11.94 11.94 11.69 0 0 0
26/11/2015
11.94
 588,680 12.00 12.00 11.82 0 60,000 -1.2
25/11/2015
12.00
 682,440 12.00 12.00 11.82 0 0 0
24/11/2015
12.00
 970,280 12.06 12.06 11.88 600 0 0.0
23/11/2015
12.06
 537,990 12.18 12.31 12.06 200 0 0.0
20/11/2015
12.18
 781,130 12.18 12.24 12.12 7,950 0 0.2
19/11/2015
12.18
 554,600 12.24 12.37 12.18 44,400 100,000 -1.1
18/11/2015
12.24
 506,460 12.31 12.37 12.24 30,000 0 0.6
17/11/2015
12.31
 930,680 12.43 12.43 12.31 30,000 80,000 -1.0
16/11/2015
12.43
 429,910 12.61 12.61 12.31 38,400 0 0.8
13/11/2015
12.61
 887,880 12.61 12.61 12.37 104,000 325,770 -4.5
12/11/2015
12.61
 1,434,490 12.43 12.61 12.31 230,000 43,500 3.8
11/11/2015
12.43
 1,086,670 12.43 12.55 12.37 125,500 0 2.5
10/11/2015
12.43
 1,068,830 12.67 12.67 12.43 90,000 48,800 0.8
09/11/2015
12.67
 716,880 12.73 12.80 12.61 31,340 500 0.6
06/11/2015
12.73
 1,208,400 12.80 12.80 12.55 145,000 3,500 2.9
05/11/2015
12.80
 1,007,490 12.80 12.80 12.67 120,050 18,800 2.1
04/11/2015
12.80
 1,402,290 12.86 12.98 12.73 410,020 3,000 8.5
03/11/2015
12.86
 1,116,870 12.80 12.86 12.67 326,050 162,930 3.4
02/11/2015
12.80
 1,353,930 12.73 12.86 12.67 173,850 123,120 1.1
30/10/2015
12.73
 1,748,110 12.80 12.92 12.73 367,970 800,240 -9.0
29/10/2015
12.80
 1,719,090 12.67 12.86 12.61 165,880 148,700 0.4
28/10/2015
12.67
 1,329,310 12.80 12.80 12.67 288,120 0 6.0
27/10/2015
12.80
 1,027,720 12.80 12.86 12.67 258,890 0 5.4
26/10/2015
12.80
 1,456,540 12.92 13.04 12.80 28,050 500 0.6
23/10/2015
12.92
 2,182,270 12.73 13.04 12.73 83,040 0 1.7
22/10/2015
12.73
 793,320 12.73 12.80 12.61 107,070 131,310 -0.5
21/10/2015
12.73
 2,161,940 12.80 12.86 12.61 251,540 80,900 3.6
20/10/2015
12.80
 2,264,460 12.98 12.98 12.61 220,800 110,690 2.3
19/10/2015
12.98
 1,986,760 12.92 13.10 12.80 242,250 4,000 5.1
16/10/2015
12.92
 5,436,700 12.67 13.10 12.73 317,010 275,890 0.9
15/10/2015
12.67
 4,435,440 12.37 12.73 12.37 781,000 26,530 15.4
14/10/2015
12.37
 1,604,230 12.49 12.49 12.37 425,000 146,820 5.6
13/10/2015
12.49
 945,280 12.49 12.49 12.37 191,000 10,000 3.7
12/10/2015
12.49
 2,117,090 12.49 12.61 12.43 140 71,000 -1.4
09/10/2015
12.49
 3,440,530 12.43 12.67 12.49 106,800 39,280 1.4
08/10/2015
12.43
 3,609,910 12.24 12.49 12.18 44,000 0 0.9
07/10/2015
12.24
 1,649,740 12.43 12.49 12.24 171,500 146,820 0.5
06/10/2015
12.43
 3,176,750 12.24 12.49 12.31 61,300 8,030 1.1
05/10/2015
12.24
 1,129,910 11.94 12.31 12.00 574,500 84,060 9.8
02/10/2015
11.94
 780,570 12.00 12.06 11.88 51,280 0 1.0
01/10/2015
12.00
 626,890 12.00 12.06 11.94 0 10,000 -0.2
30/09/2015
12.00
 780,510 12.06 12.18 12.00 420 193,520 -3.8
29/09/2015
12.06
 2,922,080 12.24 12.24 11.88 0 571,900 -11.2
28/09/2015
12.24
 1,428,010 12.43 12.43 12.24 159,780 54,000 2.1
25/09/2015
12.43
 1,390,470 12.49 12.55 12.31 103,700 0 2.1
24/09/2015
12.49
 4,264,220 12.37 12.67 12.43 148,540 20,000 2.6
23/09/2015
12.37
 1,477,530 12.24 12.37 12.12 50,000 2,500 0.9
22/09/2015
12.24
 1,240,520 12.37 12.49 12.18 11,100 177,000 -3.3
21/09/2015
12.37
 2,274,340 12.24 12.43 12.24 210,000 757,000 -11.0
18/09/2015
12.24
 2,477,510 11.82 12.31 12.06 333,800 866,590 -10.6
17/09/2015
11.82
 1,488,950 12.06 12.12 11.82 0 70 -0.0
16/09/2015
12.06
 1,387,360 12.18 12.24 11.94 172,200 15,760 3.1
15/09/2015
12.18
 2,118,080 12.24 12.49 12.18 12,540 475,260 -9.2
14/09/2015
12.24
 2,589,220 12.18 12.73 12.24 66,260 30,740 0.7
11/09/2015
12.18
 1,932,700 12.43 12.49 12.12 135,210 0 2.7
10/09/2015
12.43
 1,936,800 12.55 12.61 12.31 208,000 2,000 4.2
09/09/2015
12.55
 2,742,100 12.49 12.92 12.55 158,100 97,650 1.3
08/09/2015
12.49
 5,622,950 11.88 12.55 11.82 266,050 430,800 -3.6
07/09/2015
11.88
 1,195,190 11.82 12.06 11.82 338,840 9,000 6.4
04/09/2015
11.82
 1,022,830 11.76 11.94 11.76 325,000 0 6.3
03/09/2015
11.76
 2,262,090 11.69 11.82 11.57 510,000 740,980 -4.4
01/09/2015
11.69
 1,983,550 11.82 11.94 11.63 300,030 259,020 0.8
31/08/2015
11.82
 2,893,780 12.18 12.24 11.82 433,360 937,580 -9.8
28/08/2015
12.18
 2,698,450 11.88 12.24 11.94 482,090 0 9.5
27/08/2015
11.88
 3,333,470 11.45 12.24 11.45 263,000 35,230 4.4
26/08/2015
11.45
 2,015,290 10.96 11.45 10.90 197,390 74,050 2.3
25/08/2015
10.96
 2,225,480 10.71 11.02 10.53 271,050 201,710 1.3
24/08/2015
10.71
 4,033,750 11.51 11.51 10.71 619,380 118,000 9.0
21/08/2015
11.51
 4,507,110 11.82 11.82 11.02 366,000 1,968,720 -29.4
20/08/2015
11.82
 1,576,460 12.12 12.18 11.82 420,010 710,600 -5.7
19/08/2015
12.12
 1,156,260 12.24 12.49 11.94 277,130 156,500 2.4
18/08/2015
12.24
 2,154,410 11.82 12.24 11.76 630,110 338,200 5.8
17/08/2015
11.82
 3,234,770 12.67 12.73 11.82 481,000 414,800 1.2
14/08/2015
12.67
 1,259,280 12.92 12.98 12.55 38,790 47,000 -0.2
13/08/2015
12.92
 2,008,760 13.29 13.29 12.80 144,000 417,750 -5.8
12/08/2015
13.29
 1,848,380 13.47 13.47 13.16 122,930 0 2.7
11/08/2015
13.47
 2,263,780 13.41 13.84 13.35 411,100 100,020 6.9
10/08/2015
13.41
 1,107,160 13.16 13.47 13.16 3,080 27,780 -0.5
07/08/2015
13.16
 1,793,590 13.22 13.29 13.04 81,000 50,000 0.7
06/08/2015
13.22
 1,634,990 13.53 13.65 13.16 76,100 0 1.7
05/08/2015
13.53
 1,402,730 13.35 13.65 13.41 331,020 31,000 6.6
04/08/2015
13.35
 1,873,320 13.53 13.65 13.35 100,000 1,450 2.2
03/08/2015
13.53
 3,681,980 13.78 13.78 13.35 168,210 14,790 3.4
31/07/2015
13.78
 2,175,520 13.96 14.14 13.78 57,000 25,800 0.7
30/07/2015
13.96
 2,077,440 13.78 14.02 13.65 165,400 44,960 2.7

Chính sách bảo mật | Điều khoản sử dụng |