Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.15
-0.20
(-0.58%)
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
(2025-11-18) 		-14.70 -29.76% 161,759,800 9,929,100 538.9
34.35
52
34.35
2 tháng
(2025-10-20) 		-14.20 -29.04% 348,055,000 -17,378,000 -817.0
34.35
52
34.35
3 tháng
(2025-09-19) 		-16.09 -31.68% 550,353,600 -39,556,800 -1,977.6
34.35
55.55
34.35
6 tháng
(2025-06-23) 		-6.32 -15.40% 1,216,236,400 -73,294,182 -3,598.2
34.35
55.55
34.35
12 tháng
(2024-12-23) 		-1.26 -3.50% 2,132,235,800 -88,917,934 -4,762.1
33.53
55.55
34.35
24 tháng
(2023-12-29) 		7.82 29.08% 4,104,591,000 -110,919,942 -5,449.7
26.88
55.55
34.35
36 tháng
(2023-01-03) 		9.84 39.60% 5,126,697,700 -158,384,868 -6,746.0
24.32
55.55
34.35
60 tháng
(2021-01-13) 		8.75 33.73% 9,898,660,400 -152,727,207 -8,843.2
17.58
55.55
34.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2015
14.08
 4,370,370 14.08 14.33 14.08 722,300 36,210 15.9
27/07/2015
14.08
 2,852,930 13.90 14.27 13.84 372,930 78,790 6.8
24/07/2015
13.90
 2,210,800 13.96 14.02 13.78 56,000 10,480 1.0
23/07/2015
13.96
 5,116,250 14.08 14.39 13.96 315,450 372,670 -1.3
22/07/2015
14.08
 3,956,220 13.59 14.08 13.47 972,050 202,930 17.4
21/07/2015
13.59
 4,134,150 13.59 13.90 13.47 446,800 99,000 7.8
20/07/2015
13.59
 3,056,220 13.35 13.65 13.04 618,510 260 13.5
17/07/2015
13.35
 2,211,460 13.22 13.59 13.22 596,900 76,950 11.4
16/07/2015
13.22
 5,208,580 13.47 13.47 13.04 545,000 2,757,790 -47.7
15/07/2015
13.47
 8,953,790 13.90 14.08 13.47 408,140 3,892,220 -78.6
14/07/2015
13.90
 3,737,550 14.08 14.20 13.59 47,100 23,000 0.6
13/07/2015
14.08
 3,761,920 13.65 14.27 13.53 531,200 330,300 4.5
10/07/2015
13.65
 5,603,650 12.86 13.65 12.98 388,200 7,800 8.3
09/07/2015
12.86
 2,720,190 12.98 13.04 12.61 1,109,018 1,159,878 -1.0
08/07/2015
12.98
 5,140,610 12.73 13.29 12.49 192,540 505,330 -6.6
07/07/2015
12.73
 5,002,440 12.43 13.16 12.18 376,850 262,600 2.2
06/07/2015
12.43
 3,852,320 12.31 12.55 12.24 852,260 135,500 14.5
03/07/2015
12.31
 4,068,250 12.12 12.80 12.24 135,000 130,500 0.1
02/07/2015
12.12
 4,173,150 11.51 12.24 11.39 160,000 1,247,270 -20.7
01/07/2015
11.51
 3,646,570 11.76 11.76 11.33 276,190 1,048,020 -14.6
30/06/2015
11.76
 1,842,780 11.88 12.00 11.69 255,700 54,060 3.9
29/06/2015
11.88
 2,102,880 11.76 11.88 11.51 236,960 13,000 4.3
26/06/2015
11.76
 3,404,590 12.18 12.24 11.76 260,360 367,110 -2.2
25/06/2015
12.18
 3,857,340 12.43 12.43 12.18 481,220 2,028,550 -31.0
24/06/2015
12.43
 3,586,680 12.61 12.61 12.37 751,020 1,527,860 -15.8
23/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
23/06/2015
12.61
 3,156,940 12.37 12.73 12.49 607,960 425,880 3.8
22/06/2015
12.37
 2,318,820 12.13 12.43 12.19 200,220 0 4.2
19/06/2015
12.13
 2,629,920 12.08 12.37 12.08 285,660 182,160 2.2
18/06/2015
12.08
 1,667,290 12.13 12.19 11.90 228,300 56,580 3.6
17/06/2015
12.13
 1,595,450 12.02 12.19 11.84 299,000 0 6.2
16/06/2015
12.02
 2,937,050 12.13 12.43 12.02 465,510 70,600 8.3
15/06/2015
12.13
 4,816,390 11.43 12.13 11.49 253,200 0 5.1
12/06/2015
11.43
 1,950,860 11.26 11.55 11.32 0 31,170 -0.6
11/06/2015
11.26
 1,632,620 11.32 11.49 11.20 232,200 260,280 -0.5
10/06/2015
11.32
 2,395,630 11.43 11.49 11.08 0 700,000 -13.5
09/06/2015
11.43
 2,453,280 11.61 11.78 11.32 0 0 0
08/06/2015
11.61
 3,490,520 11.43 11.90 11.55 132,010 238,060 -2.1
05/06/2015
11.43
 1,983,710 10.91 11.55 10.91 0 0 0
04/06/2015
10.91
 3,134,610 10.97 11.14 10.79 4,010 539,000 -10.1
03/06/2015
10.97
 2,400,730 11.14 11.32 10.97 308,580 1,096,960 -15.0
02/06/2015
11.14
 3,005,220 11.49 11.67 11.14 115,000 46,400 1.3
01/06/2015
11.49
 2,563,900 11.38 11.78 11.32 100,050 156,210 -1.1
29/05/2015
11.38
 2,915,260 11.49 11.67 11.32 1,188,670 671,280 10.1
28/05/2015
11.49
 2,942,590 11.03 11.78 10.91 63,060 28,690 0.7
27/05/2015
11.03
 2,088,700 10.97 11.14 10.85 49,810 56,000 -0.1
26/05/2015
10.97
 2,748,290 10.73 11.03 10.68 221,970 89,590 2.5
25/05/2015
10.73
 1,249,000 10.56 10.73 10.56 126,930 0 2.3
22/05/2015
10.56
 1,733,660 10.38 10.62 10.33 106,500 10,000 1.7
21/05/2015
10.38
 1,532,780 10.27 10.50 10.21 0 5,000 -0.1
20/05/2015
10.27
 1,165,710 10.09 10.50 10.03 151,660 5,000 2.6
19/05/2015
10.09
 553,960 9.86 10.09 9.92 1,690 160 0.0
18/05/2015
9.86
 1,826,210 10.15 10.21 9.86 451,360 165,000 5.0
15/05/2015
10.15
 310,460 10.44 10.44 10.15 30,300 0 0.5
14/05/2015
10.44
 884,200 10.21 10.44 10.15 369,100 210 6.5
13/05/2015
10.21
 974,300 10.33 10.33 10.03 499,630 106,830 6.9
12/05/2015
10.33
 1,294,400 10.44 10.44 10.15 639,900 230,640 7.2
11/05/2015
10.44
 531,620 10.62 10.62 10.44 70,980 5,700 1.2
08/05/2015
10.62
 1,917,700 10.44 10.62 10.33 889,530 6,060 15.9
07/05/2015
10.44
 812,500 10.27 10.50 10.15 364,960 40,420 5.8
06/05/2015
10.27
 1,862,860 10.33 10.44 10.21 1,573,940 174,450 24.9
05/05/2015
10.33
 2,319,480 9.92 10.38 9.86 1,792,050 263,070 26.7
04/05/2015
9.92
 2,061,730 10.50 10.50 9.92 1,049,460 424,800 10.9
27/04/2015
10.50
 2,147,400 10.33 10.62 10.33 1,013,640 9,000 18.0
24/04/2015
10.33
 1,127,530 10.33 10.44 10.27 716,070 289,420 7.6
23/04/2015
10.33
 1,926,830 10.27 10.38 10.15 1,253,200 9,000 21.8
22/04/2015
10.27
 3,611,600 10.50 10.50 10.15 661,920 0 11.7
21/04/2015
10.50
 2,514,940 10.56 10.73 10.50 1,199,000 2,000 21.8
20/04/2015
10.56
 1,836,360 10.62 10.62 10.44 1,110,740 2,500 20.1
17/04/2015
10.62
 2,598,370 10.73 10.79 10.62 940,030 234,050 12.9
16/04/2015
10.73
 3,375,990 10.56 10.73 10.50 621,320 554,150 1.1
15/04/2015
10.56
 2,260,390 10.44 10.62 10.33 465,850 0 8.3
14/04/2015
10.44
 4,305,010 10.56 10.79 10.44 742,190 7,000 13.4
13/04/2015
10.56
 2,438,300 10.50 10.62 10.38 643,350 3,000 11.6
10/04/2015
10.50
 3,715,810 10.38 10.73 10.38 495,140 7,530 8.8
09/04/2015
10.38
 3,777,930 10.09 10.38 10.03 570,000 828,690 -4.5
08/04/2015
10.09
 3,135,460 10.09 10.27 10.03 430,000 0 7.5
07/04/2015
10.09
 4,400,850 10.03 10.21 9.92 423,030 3,000 7.3
06/04/2015
10.03
 1,371,940 10.15 10.21 10.03 343,000 2,000 5.9
03/04/2015
10.15
 1,682,620 10.21 10.33 10.15 221,000 0 3.9
02/04/2015
10.21
 1,971,180 9.92 10.21 9.86 365,520 67,090 5.2
01/04/2015
9.92
 1,875,640 10.09 10.21 9.86 312,430 39,580 4.7
31/03/2015
10.09
 1,826,250 10.03 10.21 9.98 389,340 417,780 -0.5
30/03/2015
10.03
 1,767,530 10.27 10.33 9.92 202,280 130,450 1.3
27/03/2015
10.27
 1,610,890 10.33 10.50 10.21 443,410 209,380 4.2
26/03/2015
10.33
 2,959,950 10.38 10.62 10.27 510,000 1,083,540 -10.3
25/03/2015
10.38
 1,890,350 10.21 10.50 10.21 528,280 119,060 7.1
24/03/2015
10.21
 2,480,420 10.27 10.33 9.98 528,280 119,060 7.1
23/03/2015
10.27
 2,208,570 10.56 10.68 10.27 455,200 3,540 8.1
20/03/2015
10.56
 1,861,370 10.50 10.62 10.44 285,590 7,610 5.0
19/03/2015
10.50
 1,435,880 10.62 10.73 10.50 305,010 2,000 5.5
18/03/2015
10.62
 3,107,150 10.91 10.91 10.56 310,100 446,790 -2.5
17/03/2015
10.91
 1,352,350 10.97 11.08 10.91 260,000 227,500 0.6
16/03/2015
10.97
 1,271,600 11.14 11.14 10.97 451,560 180,000 5.1
13/03/2015
11.14
 2,384,000 11.03 11.26 11.08 288,290 0 5.5
12/03/2015
11.03
 1,449,350 10.97 11.14 10.97 355,900 10,000 6.6
11/03/2015
10.97
 2,729,100 10.97 11.26 10.85 213,880 0 4.0
10/03/2015
10.97
 1,198,040 10.91 11.08 10.85 280,070 47,300 4.4
09/03/2015
10.91
 1,474,230 11.14 11.20 10.91 250,000 373,430 -2.4
06/03/2015
11.14
 3,719,690 10.97 11.38 10.79 568,260 363,830 3.8
05/03/2015
10.97
 2,596,370 11.20 11.32 10.97 633,710 267,880 6.9

Chính sách bảo mật | Điều khoản sử dụng |