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)
14/08/2015
8.63
 1,259,280 8.75 8.84 8.55 38,790 47,000 -0.2
13/08/2015
8.80
 2,008,760 9.05 9.05 8.71 144,000 417,750 -5.8
12/08/2015
9.05
 1,848,380 9.13 9.17 8.96 122,930 0 2.7
11/08/2015
9.17
 2,263,780 9.17 9.42 9.09 411,100 100,020 6.9
10/08/2015
9.13
 1,107,160 8.96 9.17 8.96 3,080 27,780 -0.5
07/08/2015
8.96
 1,793,590 9.00 9.05 8.88 81,000 50,000 0.7
06/08/2015
9.00
 1,634,990 9.30 9.30 8.96 76,100 0 1.7
05/08/2015
9.21
 1,402,730 9.21 9.30 9.13 331,020 31,000 6.6
04/08/2015
9.09
 1,873,320 9.21 9.30 9.09 100,000 1,450 2.2
03/08/2015
9.21
 3,681,980 9.30 9.38 9.09 168,210 14,790 3.4
31/07/2015
9.38
 2,175,520 9.63 9.63 9.38 57,000 25,800 0.7
30/07/2015
9.51
 2,077,440 9.42 9.55 9.30 165,400 44,960 2.7
29/07/2015
9.38
 3,538,220 9.59 9.67 9.38 242,840 279,240 -0.8
28/07/2015
9.59
 4,370,370 9.59 9.76 9.59 722,300 36,210 15.9
27/07/2015
9.59
 2,852,930 9.42 9.71 9.42 372,930 78,790 6.8
24/07/2015
9.46
 2,210,800 9.46 9.55 9.38 56,000 10,480 1.0
23/07/2015
9.51
 5,116,250 9.63 9.80 9.51 315,450 372,670 -1.3
22/07/2015
9.59
 3,956,220 9.25 9.59 9.17 972,050 202,930 17.4
21/07/2015
9.25
 4,134,150 9.25 9.46 9.17 446,800 99,000 7.8
20/07/2015
9.25
 3,056,220 8.96 9.30 8.88 618,510 260 13.5
17/07/2015
9.09
 2,211,460 9.05 9.25 9.00 596,900 76,950 11.4
16/07/2015
9.00
 5,208,580 9.00 9.13 8.88 545,000 2,757,790 -47.7
15/07/2015
9.17
 8,953,790 9.46 9.59 9.17 408,140 3,892,220 -78.6
14/07/2015
9.46
 3,737,550 9.59 9.67 9.25 47,100 23,000 0.6
13/07/2015
9.59
 3,761,920 9.30 9.71 9.21 531,200 330,300 4.5
10/07/2015
9.30
 5,603,650 8.88 9.30 8.84 388,200 7,800 8.3
09/07/2015
8.75
 2,720,190 8.71 8.88 8.59 1,109,018 1,159,878 -1.0
08/07/2015
8.84
 5,140,610 8.75 9.05 8.50 192,540 505,330 -6.6
07/07/2015
8.67
 5,002,440 8.46 8.96 8.30 376,850 262,600 2.2
06/07/2015
8.46
 3,852,320 8.42 8.55 8.34 852,260 135,500 14.5
03/07/2015
8.38
 4,068,250 8.34 8.71 8.34 135,000 130,500 0.1
02/07/2015
8.25
 4,173,150 7.75 8.34 7.75 160,000 1,247,270 -20.7
01/07/2015
7.84
 3,646,570 7.92 8.00 7.71 276,190 1,048,020 -14.6
30/06/2015
8.00
 1,842,780 8.00 8.17 7.96 255,700 54,060 3.9
29/06/2015
8.09
 2,102,880 7.84 8.09 7.84 236,960 13,000 4.3
26/06/2015
8.00
 3,404,590 8.30 8.34 8.00 260,360 367,110 -2.2
25/06/2015
8.30
 3,857,340 8.42 8.46 8.30 481,220 2,028,550 -31.0
24/06/2015
8.46
 3,586,680 8.59 8.59 8.42 751,020 1,527,860 -15.8
23/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
23/06/2015
8.59
 3,156,940 8.63 8.67 8.50 607,960 425,880 3.8
22/06/2015
8.42
 2,318,820 8.30 8.46 8.30 200,220 0 4.2
19/06/2015
8.26
 2,629,920 8.30 8.42 8.22 285,660 182,160 2.2
18/06/2015
8.22
 1,667,290 8.22 8.30 8.10 228,300 56,580 3.6
17/06/2015
8.26
 1,595,450 8.10 8.30 8.06 299,000 0 6.2
16/06/2015
8.18
 2,937,050 8.34 8.46 8.18 465,510 70,600 8.3
15/06/2015
8.26
 4,816,390 7.83 8.26 7.83 253,200 0 5.1
12/06/2015
7.79
 1,950,860 7.79 7.87 7.71 0 31,170 -0.6
11/06/2015
7.67
 1,632,620 7.75 7.83 7.63 232,200 260,280 -0.5
10/06/2015
7.71
 2,395,630 7.79 7.83 7.55 0 700,000 -13.5
09/06/2015
7.79
 2,453,280 7.87 8.02 7.71 0 0 0
08/06/2015
7.90
 3,490,520 7.87 8.10 7.87 132,010 238,060 -2.1
05/06/2015
7.79
 1,983,710 7.43 7.87 7.43 0 0 0
04/06/2015
7.43
 3,134,610 7.51 7.59 7.35 4,010 539,000 -10.1
03/06/2015
7.47
 2,400,730 7.55 7.71 7.47 308,580 1,096,960 -15.0
02/06/2015
7.59
 3,005,220 7.83 7.94 7.59 115,000 46,400 1.3
01/06/2015
7.83
 2,563,900 7.71 8.02 7.71 100,050 156,210 -1.1
29/05/2015
7.75
 2,915,260 7.83 7.94 7.71 1,188,670 671,280 10.1
28/05/2015
7.83
 2,942,590 7.51 8.02 7.43 63,060 28,690 0.7
27/05/2015
7.51
 2,088,700 7.39 7.59 7.39 49,810 56,000 -0.1
26/05/2015
7.47
 2,748,290 7.27 7.51 7.27 221,970 89,590 2.5
25/05/2015
7.31
 1,249,000 7.19 7.31 7.19 126,930 0 2.3
22/05/2015
7.19
 1,733,660 7.15 7.23 7.03 106,500 10,000 1.7
21/05/2015
7.07
 1,532,780 6.95 7.15 6.95 0 5,000 -0.1
20/05/2015
6.99
 1,165,710 6.87 7.15 6.83 151,660 5,000 2.6
19/05/2015
6.87
 553,960 6.75 6.87 6.75 1,690 160 0.0
18/05/2015
6.71
 1,826,210 6.95 6.95 6.71 451,360 165,000 5.0
15/05/2015
6.91
 310,460 7.11 7.11 6.91 30,300 0 0.5
14/05/2015
7.11
 884,200 6.91 7.11 6.91 369,100 210 6.5
13/05/2015
6.95
 974,300 6.95 7.03 6.83 499,630 106,830 6.9
12/05/2015
7.03
 1,294,400 7.11 7.11 6.91 639,900 230,640 7.2
11/05/2015
7.11
 531,620 7.23 7.23 7.11 70,980 5,700 1.2
08/05/2015
7.23
 1,917,700 7.11 7.23 7.03 889,530 6,060 15.9
07/05/2015
7.11
 812,500 6.99 7.15 6.91 364,960 40,420 5.8
06/05/2015
6.99
 1,862,860 7.03 7.11 6.95 1,573,940 174,450 24.9
05/05/2015
7.03
 2,319,480 6.75 7.07 6.71 1,792,050 263,070 26.7
04/05/2015
6.75
 2,061,730 7.07 7.15 6.75 1,049,460 424,800 10.9
27/04/2015
7.15
 2,147,400 7.03 7.23 7.03 1,013,640 9,000 18.0
24/04/2015
7.03
 1,127,530 6.99 7.11 6.99 716,070 289,420 7.6
23/04/2015
7.03
 1,926,830 6.95 7.07 6.91 1,253,200 9,000 21.8
22/04/2015
6.99
 3,611,600 7.07 7.15 6.91 661,920 0 11.7
21/04/2015
7.15
 2,514,940 7.23 7.31 7.15 1,199,000 2,000 21.8
20/04/2015
7.19
 1,836,360 7.19 7.23 7.11 1,110,740 2,500 20.1
17/04/2015
7.23
 2,598,370 7.27 7.35 7.23 940,030 234,050 12.9
16/04/2015
7.31
 3,375,990 7.19 7.31 7.15 621,320 554,150 1.1
15/04/2015
7.19
 2,260,390 7.07 7.23 7.03 465,850 0 8.3
14/04/2015
7.11
 4,305,010 7.27 7.35 7.11 742,190 7,000 13.4
13/04/2015
7.19
 2,438,300 7.19 7.23 7.07 643,350 3,000 11.6
10/04/2015
7.15
 3,715,810 7.07 7.31 7.07 495,140 7,530 8.8
09/04/2015
7.07
 3,777,930 6.91 7.07 6.83 570,000 828,690 -4.5
08/04/2015
6.87
 3,135,460 6.95 6.99 6.83 430,000 0 7.5
07/04/2015
6.87
 4,400,850 6.79 6.95 6.75 423,030 3,000 7.3
06/04/2015
6.83
 1,371,940 6.91 6.95 6.83 343,000 2,000 5.9
03/04/2015
6.91
 1,682,620 6.95 7.03 6.91 221,000 0 3.9
02/04/2015
6.95
 1,971,180 6.75 6.95 6.71 365,520 67,090 5.2
01/04/2015
6.75
 1,875,640 6.79 6.95 6.71 312,430 39,580 4.7
31/03/2015
6.87
 1,826,250 6.79 6.95 6.79 389,340 417,780 -0.5
30/03/2015
6.83
 1,767,530 6.95 7.03 6.75 202,280 130,450 1.3
27/03/2015
6.99
 1,610,890 7.15 7.15 6.95 443,410 209,380 4.2
26/03/2015
7.03
 2,959,950 6.99 7.23 6.99 510,000 1,083,540 -10.3
25/03/2015
7.07
 1,890,350 6.99 7.15 6.95 528,280 119,060 7.1
24/03/2015
6.95
 2,480,420 6.99 7.03 6.79 528,280 119,060 7.1

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