Ngân hàng TMCP Công Thương Việt Nam (ctg)

30.25
-1.15
(-3.66%)
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
(2026-08-19) 		0.40 1.29% 194,106,100 -3,040,317 -98.9
29.85
40.75
30.25
2 tháng
(2026-07-20) 		1.07 3.52% 386,993,700 15,771,683 498.6
28.75
40.75
30.25
3 tháng
(2026-06-22) 		-1.94 -5.81% 539,068,900 -8,335,117 -296.2
28.75
40.75
30.25
6 tháng
(2026-03-23) 		-0.61 -1.90% 1,058,719,200 -41,300,117 -1,454.8
28.75
40.75
30.25
12 tháng
(2025-09-23) 		-2.37 -7.02% 2,620,196,800 -95,955,917 -4,073.7
28.75
40.87
30.25
24 tháng
(2024-09-30) 		6.44 25.81% 4,663,262,500 -90,546,947 -5,053.8
20.16
40.87
30.25
36 tháng
(2023-10-04) 		13.93 79.75% 6,589,728,000 -108,765,034 -5,592.0
16.56
40.87
30.25
60 tháng
(2021-10-14) 		13.34 73.91% 9,622,179,200 30,721,677 -1,587.8
11.97
40.87
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2016
7.17
 168,290 7.30 7.34 7.17 5,500 0 0.1
27/01/2016
7.30
 390,160 7.25 7.42 7.25 1,000 4,550 -0.1
26/01/2016
7.25
 974,540 7.17 7.25 7.00 222,000 50,500 2.9
25/01/2016
7.17
 879,160 6.71 7.17 6.88 140,000 0 2.4
22/01/2016
6.71
 874,560 6.84 6.88 6.59 370,520 470,410 -1.6
21/01/2016
6.84
 1,144,260 7.05 7.09 6.80 900 426,270 -7.1
20/01/2016
7.05
 608,350 7.25 7.25 7.05 82,200 5,000 1.3
19/01/2016
7.25
 1,027,250 7.00 7.25 6.96 410,960 150,000 4.4
18/01/2016
7.00
 1,397,320 7.34 7.34 6.84 107,050 0 1.8
15/01/2016
7.34
 648,830 7.38 7.42 7.25 88,980 10,600 1.4
14/01/2016
7.38
 853,540 7.38 7.38 7.21 60 400,000 -7.0
13/01/2016
7.38
 458,080 7.42 7.50 7.38 4,980 137,790 -2.4
12/01/2016
7.42
 591,100 7.38 7.46 7.34 100 118,410 -2.1
11/01/2016
7.38
 667,790 7.38 7.46 7.34 590 0 0.0
08/01/2016
7.38
 992,590 7.55 7.55 7.38 3,050 150,000 -2.6
07/01/2016
7.55
 1,592,360 7.63 7.67 7.42 103,300 657,000 -10.0
06/01/2016
7.63
 544,940 7.55 7.67 7.55 2,000 120,000 -2.2
05/01/2016
7.55
 319,920 7.63 7.63 7.50 31,000 120,000 -1.6
04/01/2016
7.63
 404,050 7.75 7.75 7.55 2,500 211,000 -3.8
31/12/2015
7.75
 407,840 7.75 7.80 7.67 386,270 246,050 2.6
30/12/2015
7.75
 638,890 7.71 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 7.55 7.63 7.50 95,000 0 1.7
24/12/2015
7.55
 194,940 7.55 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 7.71 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 7.84 7.84 7.71 85,330 100,000 -0.3
17/12/2015
7.84
 744,030 7.71 7.96 7.75 0 100,000 -1.9
16/12/2015
7.71
 655,480 7.59 7.80 7.59 53,850 160,000 -2.0
15/12/2015
7.59
 610,350 7.38 7.59 7.38 200 164,940 -2.9
14/12/2015
7.38
 382,340 7.50 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 7.67 7.71 7.50 2,900 446,000 -8.1
09/12/2015
7.67
 281,150 7.80 7.84 7.67 0 3,840 -0.1
08/12/2015
7.80
 1,018,460 7.59 7.84 7.46 1,100 23,930 -0.4
07/12/2015
7.59
 286,410 7.67 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 7.63 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 7.96 7.96 7.50 10,570 148,410 -2.5
27/11/2015
7.96
 644,630 8.13 8.13 7.96 0 0 0
26/11/2015
8.13
 588,680 8.17 8.17 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 8.21 8.21 8.09 600 0 0.0
23/11/2015
8.21
 537,990 8.30 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 8.34 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 8.46 8.46 8.38 30,000 80,000 -1.0
16/11/2015
8.46
 429,910 8.59 8.59 8.38 38,400 0 0.8
13/11/2015
8.59
 887,880 8.59 8.59 8.42 104,000 325,770 -4.5
12/11/2015
8.59
 1,434,490 8.46 8.59 8.38 230,000 43,500 3.8
11/11/2015
8.46
 1,086,670 8.46 8.55 8.42 125,500 0 2.5
10/11/2015
8.46
 1,068,830 8.63 8.63 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 8.71 8.71 8.55 145,000 3,500 2.9
05/11/2015
8.71
 1,007,490 8.71 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 8.63 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 8.80 8.88 8.71 28,050 500 0.6
23/10/2015
8.80
 2,182,270 8.67 8.88 8.67 83,040 0 1.7
22/10/2015
8.67
 793,320 8.67 8.71 8.59 107,070 131,310 -0.5
21/10/2015
8.67
 2,161,940 8.71 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 8.80 8.92 8.71 242,250 4,000 5.1
16/10/2015
8.80
 5,436,700 8.63 8.92 8.67 317,010 275,890 0.9
15/10/2015
8.63
 4,435,440 8.42 8.67 8.42 781,000 26,530 15.4
14/10/2015
8.42
 1,604,230 8.50 8.50 8.42 425,000 146,820 5.6
13/10/2015
8.50
 945,280 8.50 8.50 8.42 191,000 10,000 3.7
12/10/2015
8.50
 2,117,090 8.50 8.59 8.46 140 71,000 -1.4
09/10/2015
8.50
 3,440,530 8.46 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 8.34 8.50 8.38 61,300 8,030 1.1
05/10/2015
8.34
 1,129,910 8.13 8.38 8.17 574,500 84,060 9.8
02/10/2015
8.13
 780,570 8.17 8.21 8.09 51,280 0 1.0
01/10/2015
8.17
 626,890 8.17 8.21 8.13 0 10,000 -0.2
30/09/2015
8.17
 780,510 8.21 8.30 8.17 420 193,520 -3.8
29/09/2015
8.21
 2,922,080 8.34 8.34 8.09 0 571,900 -11.2
28/09/2015
8.34
 1,428,010 8.46 8.46 8.34 159,780 54,000 2.1
25/09/2015
8.46
 1,390,470 8.50 8.55 8.38 103,700 0 2.1
24/09/2015
8.50
 4,264,220 8.42 8.63 8.46 148,540 20,000 2.6
23/09/2015
8.42
 1,477,530 8.34 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 8.34 8.46 8.34 210,000 757,000 -11.0
18/09/2015
8.34
 2,477,510 8.05 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 8.30 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 8.55 8.59 8.38 208,000 2,000 4.2

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