Ngân hàng TMCP Công Thương Việt Nam (ctg)

31.05
1
(3.33%)
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
(2026-09-07) 		-1.15 -3.73% 155,083,900 -13,171,251 -226.3
29.65
31.40
30.05
2 tháng
(2026-08-06) 		-1.70 -5.42% 287,821,000 -13,277,051 -223.6
29.65
32.80
30.05
3 tháng
(2026-07-07) 		-4.08 -12.10% 488,413,200 -15,819,251 -317.4
28.75
33.98
30.05
6 tháng
(2026-04-08) 		-5.31 -15.19% 967,746,700 -63,175,851 -1,944.9
28.75
35.75
30.05
12 tháng
(2025-10-10) 		-7.63 -20.48% 2,470,075,000 -116,334,951 -4,347.3
28.75
40.87
30.05
24 tháng
(2024-10-15) 		5.23 21.43% 4,436,128,800 -121,731,681 -5,796.4
22.36
40.87
30.05
36 tháng
(2023-10-23) 		11.94 67.41% 6,289,478,200 -155,839,804 -6,869.4
16.56
40.87
30.05
60 tháng
(2021-11-01) 		10.65 56.06% 9,191,031,700 -32,287,903 -3,351.6
11.97
40.87
30.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2016
7.55
 319,920 7.55 7.63 7.50 31,000 120,000 -1.6
04/01/2016
7.63
 404,050 7.63 7.75 7.55 2,500 211,000 -3.8
31/12/2015
7.75
 407,840 7.80 7.80 7.67 386,270 246,050 2.6
30/12/2015
7.75
 638,890 7.75 7.80 7.67 357,000 150,000 3.8
29/12/2015
7.71
 604,950 7.55 7.71 7.46 1,078,000 1,022,120 1.0
28/12/2015
7.55
 395,650 7.55 7.67 7.50 55,330 0 1.0
25/12/2015
7.55
 286,400 7.59 7.63 7.50 95,000 0 1.7
24/12/2015
7.55
 194,940 7.63 7.63 7.55 19,180 50,000 -0.6
23/12/2015
7.55
 556,450 7.63 7.67 7.55 90,950 151,000 -1.1
22/12/2015
7.63
 426,610 7.67 7.80 7.63 43,960 20,880 0.4
21/12/2015
7.71
 440,600 7.71 7.71 7.63 165,420 100,020 1.2
18/12/2015
7.71
 535,760 7.80 7.84 7.71 85,330 100,000 -0.3
17/12/2015
7.84
 744,030 7.80 7.96 7.75 0 100,000 -1.9
16/12/2015
7.71
 655,480 7.63 7.80 7.59 53,850 160,000 -2.0
15/12/2015
7.59
 610,350 7.42 7.59 7.38 200 164,940 -2.9
14/12/2015
7.38
 382,340 7.46 7.59 7.38 400 123,800 -2.2
11/12/2015
7.50
 497,990 7.55 7.63 7.50 12,650 267,130 -4.6
10/12/2015
7.55
 647,590 7.71 7.71 7.50 2,900 446,000 -8.1
09/12/2015
7.67
 281,150 7.84 7.84 7.67 0 3,840 -0.1
08/12/2015
7.80
 1,018,460 7.55 7.84 7.46 1,100 23,930 -0.4
07/12/2015
7.59
 286,410 7.71 7.71 7.55 2,900 78,860 -1.4
04/12/2015
7.67
 849,460 7.75 7.75 7.63 311,200 500,000 -3.5
03/12/2015
7.75
 202,200 7.75 7.80 7.71 120 0 0.0
02/12/2015
7.75
 809,600 7.67 7.80 7.67 18,000 216,600 -3.7
01/12/2015
7.63
 576,900 7.67 7.75 7.59 560 0 0.0
30/11/2015
7.67
 871,270 7.92 7.92 7.50 10,570 148,410 -2.5
27/11/2015
7.96
 644,630 8.05 8.13 7.96 0 0 0
26/11/2015
8.13
 588,680 8.13 8.13 8.05 0 60,000 -1.2
25/11/2015
8.17
 682,440 8.17 8.17 8.05 0 0 0
24/11/2015
8.17
 970,280 8.17 8.21 8.09 600 0 0.0
23/11/2015
8.21
 537,990 8.38 8.38 8.21 200 0 0.0
20/11/2015
8.30
 781,130 8.30 8.34 8.25 7,950 0 0.2
19/11/2015
8.30
 554,600 8.42 8.42 8.30 44,400 100,000 -1.1
18/11/2015
8.34
 506,460 8.38 8.42 8.34 30,000 0 0.6
17/11/2015
8.38
 930,680 8.42 8.46 8.38 30,000 80,000 -1.0
16/11/2015
8.46
 429,910 8.55 8.55 8.38 38,400 0 0.8
13/11/2015
8.59
 887,880 8.50 8.59 8.42 104,000 325,770 -4.5
12/11/2015
8.59
 1,434,490 8.42 8.59 8.38 230,000 43,500 3.8
11/11/2015
8.46
 1,086,670 8.42 8.55 8.42 125,500 0 2.5
10/11/2015
8.46
 1,068,830 8.55 8.59 8.46 90,000 48,800 0.8
09/11/2015
8.63
 716,880 8.67 8.71 8.59 31,340 500 0.6
06/11/2015
8.67
 1,208,400 8.67 8.71 8.55 145,000 3,500 2.9
05/11/2015
8.71
 1,007,490 8.63 8.71 8.63 120,050 18,800 2.1
04/11/2015
8.71
 1,402,290 8.75 8.84 8.67 410,020 3,000 8.5
03/11/2015
8.75
 1,116,870 8.71 8.75 8.63 326,050 162,930 3.4
02/11/2015
8.71
 1,353,930 8.67 8.75 8.63 173,850 123,120 1.1
30/10/2015
8.67
 1,748,110 8.71 8.80 8.67 367,970 800,240 -9.0
29/10/2015
8.71
 1,719,090 8.67 8.75 8.59 165,880 148,700 0.4
28/10/2015
8.63
 1,329,310 8.71 8.71 8.63 288,120 0 6.0
27/10/2015
8.71
 1,027,720 8.71 8.75 8.63 258,890 0 5.4
26/10/2015
8.71
 1,456,540 8.88 8.88 8.71 28,050 500 0.6
23/10/2015
8.80
 2,182,270 8.75 8.88 8.67 83,040 0 1.7
22/10/2015
8.67
 793,320 8.63 8.71 8.59 107,070 131,310 -0.5
21/10/2015
8.67
 2,161,940 8.67 8.75 8.59 251,540 80,900 3.6
20/10/2015
8.71
 2,264,460 8.84 8.84 8.59 220,800 110,690 2.3
19/10/2015
8.84
 1,986,760 8.75 8.92 8.71 242,250 4,000 5.1
16/10/2015
8.80
 5,436,700 8.80 8.92 8.67 317,010 275,890 0.9
15/10/2015
8.63
 4,435,440 8.46 8.67 8.42 781,000 26,530 15.4
14/10/2015
8.42
 1,604,230 8.42 8.50 8.42 425,000 146,820 5.6
13/10/2015
8.50
 945,280 8.46 8.50 8.42 191,000 10,000 3.7
12/10/2015
8.50
 2,117,090 8.46 8.59 8.46 140 71,000 -1.4
09/10/2015
8.50
 3,440,530 8.55 8.63 8.50 106,800 39,280 1.4
08/10/2015
8.46
 3,609,910 8.34 8.50 8.30 44,000 0 0.9
07/10/2015
8.34
 1,649,740 8.46 8.50 8.34 171,500 146,820 0.5
06/10/2015
8.46
 3,176,750 8.46 8.50 8.38 61,300 8,030 1.1
05/10/2015
8.34
 1,129,910 8.21 8.38 8.17 574,500 84,060 9.8
02/10/2015
8.13
 780,570 8.21 8.21 8.09 51,280 0 1.0
01/10/2015
8.17
 626,890 8.21 8.21 8.13 0 10,000 -0.2
30/09/2015
8.17
 780,510 8.25 8.30 8.17 420 193,520 -3.8
29/09/2015
8.21
 2,922,080 8.09 8.25 8.09 0 571,900 -11.2
28/09/2015
8.34
 1,428,010 8.42 8.46 8.34 159,780 54,000 2.1
25/09/2015
8.46
 1,390,470 8.55 8.55 8.38 103,700 0 2.1
24/09/2015
8.50
 4,264,220 8.46 8.63 8.46 148,540 20,000 2.6
23/09/2015
8.42
 1,477,530 8.30 8.42 8.25 50,000 2,500 0.9
22/09/2015
8.34
 1,240,520 8.42 8.50 8.30 11,100 177,000 -3.3
21/09/2015
8.42
 2,274,340 8.42 8.46 8.34 210,000 757,000 -11.0
18/09/2015
8.34
 2,477,510 8.30 8.38 8.21 333,800 866,590 -10.6
17/09/2015
8.05
 1,488,950 8.21 8.25 8.05 0 70 0.0
16/09/2015
8.21
 1,387,360 8.30 8.34 8.13 172,200 15,760 3.1
15/09/2015
8.30
 2,118,080 8.34 8.50 8.30 12,540 475,260 -9.2
14/09/2015
8.34
 2,589,220 8.46 8.67 8.34 66,260 30,740 0.7
11/09/2015
8.30
 1,932,700 8.46 8.50 8.25 135,210 0 2.7
10/09/2015
8.46
 1,936,800 8.38 8.59 8.38 208,000 2,000 4.2
09/09/2015
8.55
 2,742,100 8.75 8.80 8.55 158,100 97,650 1.3
08/09/2015
8.50
 5,622,950 8.09 8.55 8.05 266,050 430,800 -3.6
07/09/2015
8.09
 1,195,190 8.09 8.21 8.05 338,840 9,000 6.4
04/09/2015
8.05
 1,022,830 8.00 8.13 8.00 325,000 0 6.3
03/09/2015
8.00
 2,262,090 7.92 8.05 7.88 510,000 740,980 -4.4
01/09/2015
7.96
 1,983,550 8.13 8.13 7.92 300,030 259,020 0.8
31/08/2015
8.05
 2,893,780 8.34 8.34 8.05 433,360 937,580 -9.8
28/08/2015
8.30
 2,698,450 8.30 8.34 8.13 482,090 0 9.5
27/08/2015
8.09
 3,333,470 7.80 8.34 7.80 263,000 35,230 4.4
26/08/2015
7.80
 2,015,290 7.46 7.80 7.42 197,390 74,050 2.3
25/08/2015
7.46
 2,225,480 7.17 7.50 7.17 271,050 201,710 1.3
24/08/2015
7.30
 4,033,750 7.80 7.80 7.30 619,380 118,000 9.0
21/08/2015
7.84
 4,507,110 7.88 7.92 7.50 366,000 1,968,720 -29.4
20/08/2015
8.05
 1,576,460 8.21 8.30 8.05 420,010 710,600 -5.7
19/08/2015
8.25
 1,156,260 8.25 8.50 8.13 277,130 156,500 2.4
18/08/2015
8.34
 2,154,410 8.00 8.34 8.00 630,110 338,200 5.8
17/08/2015
8.05
 3,234,770 8.59 8.67 8.05 481,000 414,800 1.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc