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)
23/03/2015
6.99
 2,208,570 7.15 7.27 6.99 455,200 3,540 8.1
20/03/2015
7.19
 1,861,370 7.27 7.23 7.11 285,590 7,610 5.0
19/03/2015
7.15
 1,435,880 7.39 7.31 7.15 305,010 2,000 5.5
18/03/2015
7.23
 3,107,150 7.39 7.39 7.19 310,100 446,790 -2.5
17/03/2015
7.43
 1,352,350 7.47 7.55 7.43 260,000 227,500 0.6
16/03/2015
7.47
 1,271,600 7.55 7.59 7.47 451,560 180,000 5.1
13/03/2015
7.59
 2,384,000 7.59 7.67 7.55 288,290 0 5.5
12/03/2015
7.51
 1,449,350 7.55 7.59 7.47 355,900 10,000 6.6
11/03/2015
7.47
 2,729,100 7.47 7.67 7.39 213,880 0 4.0
10/03/2015
7.47
 1,198,040 7.39 7.55 7.39 280,070 47,300 4.4
09/03/2015
7.43
 1,474,230 7.63 7.63 7.43 250,000 373,430 -2.4
06/03/2015
7.59
 3,719,690 7.43 7.75 7.35 568,260 363,830 3.8
05/03/2015
7.47
 2,596,370 7.67 7.71 7.47 633,710 267,880 6.9
04/03/2015
7.63
 2,945,900 7.63 7.71 7.51 524,560 2,120 10.0
03/03/2015
7.63
 3,722,080 7.63 7.75 7.55 1,055,010 140,780 17.6
02/03/2015
7.59
 3,074,520 7.63 7.67 7.47 718,700 0 13.7
27/02/2015
7.71
 4,198,410 7.75 7.79 7.55 2,010,900 740,040 24.6
26/02/2015
7.71
 4,149,580 7.51 7.71 7.51 550,000 6,000 10.4
25/02/2015
7.47
 5,562,180 7.47 7.75 7.47 2,223,090 10,000 42.4
24/02/2015
7.39
 1,821,450 7.19 7.43 7.15 253,810 10,300 4.5
13/02/2015
7.07
 2,026,230 7.11 7.19 7.03 341,000 2,000 6.1
12/02/2015
7.11
 2,652,870 7.19 7.39 7.07 536,210 22,790 9.4
11/02/2015
7.31
 2,654,890 7.19 7.39 7.19 1,023,700 25,000 18.4
10/02/2015
7.31
 2,715,190 7.15 7.35 7.07 817,060 53,650 13.9
09/02/2015
7.07
 3,786,930 6.99 7.23 6.95 1,325,740 18,410 23.4
06/02/2015
7.03
 3,178,500 6.79 7.11 6.79 875,750 13,000 15.0
05/02/2015
6.79
 3,311,850 6.55 6.79 6.47 851,660 4,000 14.2
04/02/2015
6.44
 3,613,050 6.47 6.55 6.24 68,800 7,120 1.0
03/02/2015
6.67
 3,433,500 7.19 7.23 6.67 123,790 83,000 0.7
02/02/2015
7.15
 2,519,910 7.07 7.35 6.99 240,000 247,610 -0.1
30/01/2015
7.15
 3,180,240 7.35 7.43 7.07 14,000 431,390 -7.5
29/01/2015
7.47
 4,276,430 7.55 7.75 7.35 608,340 695,290 -1.7
28/01/2015
7.43
 5,743,830 6.95 7.43 6.95 1,023,270 262,100 14.0
27/01/2015
6.95
 4,379,550 6.79 7.07 6.67 770,500 201,000 10.0
26/01/2015
6.79
 2,945,000 6.67 6.87 6.63 436,370 47,100 6.6
23/01/2015
6.59
 1,957,260 6.63 6.75 6.51 413,000 65,250 5.8
22/01/2015
6.40
 2,685,500 6.00 6.40 5.92 385,000 22,000 5.7
21/01/2015
6.00
 809,640 6.12 6.12 6.00 149,100 3,000 2.2
20/01/2015
6.12
 414,530 6.20 6.24 6.12 1,000 10,500 -0.1
19/01/2015
6.24
 1,796,540 6.28 6.32 6.16 215,070 32,000 2.9
16/01/2015
6.08
 1,185,270 6.04 6.16 5.96 287,800 52,620 3.6
15/01/2015
6.04
 711,250 6.12 6.28 6.04 0 9,070 -0.1
14/01/2015
6.12
 1,305,200 6.24 6.32 6.00 10,800 65,000 -0.8
13/01/2015
6.16
 1,432,010 5.92 6.24 5.88 210,900 124,100 1.3
12/01/2015
5.84
 2,085,400 5.80 6.00 5.76 151,600 1,031,730 -13.0
09/01/2015
5.76
 867,510 5.68 5.84 5.64 26,520 306,750 -4.0
08/01/2015
5.60
 303,670 5.68 5.72 5.60 57,000 227,470 -2.4
07/01/2015
5.72
 467,590 5.56 5.76 5.56 5,180 3,000 0.0
06/01/2015
5.56
 125,010 5.52 5.68 5.48 200 9,000 -0.1
05/01/2015
5.52
 60,490 5.48 5.56 5.48 500 2,500 0.0
31/12/2014
5.48
 94,340 5.44 5.52 5.44 0 0 0
30/12/2014
5.44
 140,600 5.44 5.44 5.40 0 32,380 -0.4
29/12/2014
5.44
 151,140 5.48 5.48 5.40 9,500 300 0.1
26/12/2014
5.44
 215,910 5.48 5.52 5.40 9,980 0 0.1
25/12/2014
5.48
 215,550 5.44 5.48 5.44 100 23,700 -0.3
24/12/2014
5.48
 252,400 5.64 5.64 5.48 11,000 0 0.2
23/12/2014
5.56
 39,840 5.64 5.64 5.52 0 0 0
22/12/2014
5.60
 112,650 5.48 5.64 5.48 66,550 10,000 0.8
19/12/2014
5.52
 165,770 5.52 5.56 5.48 85,230 15,000 1.0
18/12/2014
5.52
 59,140 5.48 5.56 5.48 0 3,910 -0.1
17/12/2014
5.48
 584,830 5.60 5.60 5.44 300 2,500 0.0
16/12/2014
5.56
 192,150 5.64 5.64 5.56 3,000 0 0.0
15/12/2014
5.64
 30,400 5.68 5.68 5.64 0 1,550 0.0
12/12/2014
5.68
 73,430 5.68 5.68 5.64 13,880 10,040 0.1
11/12/2014
5.64
 188,440 5.64 5.68 5.64 96,810 118,600 -0.3
10/12/2014
5.64
 410,030 5.64 5.68 5.60 208,170 28,510 2.6
09/12/2014
5.64
 322,960 5.68 5.72 5.64 300,000 134,000 2.4
08/12/2014
5.72
 209,000 5.72 5.72 5.64 104,500 123,300 -0.3
05/12/2014
5.76
 512,610 5.80 5.88 5.76 286,000 98,440 2.7
04/12/2014
5.76
 490,330 5.56 5.76 5.56 150,000 5,140 2.1
03/12/2014
5.56
 519,090 5.56 5.64 5.52 2,000 318,250 -4.4
02/12/2014
5.56
 228,410 5.60 5.60 5.56 1,000 126,500 -1.8
01/12/2014
5.56
 229,340 5.60 5.64 5.56 10,350 193,440 -2.6
28/11/2014
5.56
 222,420 5.60 5.64 5.56 49,100 145,000 -1.3
27/11/2014
5.60
 155,020 5.64 5.64 5.56 6,010 112,950 -1.5
26/11/2014
5.60
 87,890 5.60 5.64 5.60 37,160 30,630 0.1
25/11/2014
5.60
 163,850 5.60 5.68 5.60 310 116,050 -1.6
24/11/2014
5.60
 75,010 5.64 5.64 5.60 34,290 14,930 0.3
21/11/2014
5.68
 89,270 5.68 5.72 5.60 58,580 2,000 0.8
20/11/2014
5.64
 131,480 5.60 5.68 5.60 1,000 0 0.0
19/11/2014
5.60
 71,930 5.64 5.68 5.60 4,000 8,000 -0.1
18/11/2014
5.64
 198,890 5.72 5.76 5.64 27,900 60,000 -0.5
17/11/2014
5.68
 105,000 5.68 5.72 5.64 0 9,000 -0.1
14/11/2014
5.68
 143,790 5.72 5.72 5.68 1,660 123,000 -1.7
13/11/2014
5.72
 37,910 5.72 5.76 5.72 100 0 0.0
12/11/2014
5.72
 47,750 5.72 5.76 5.68 640 0 0.0
11/11/2014
5.68
 119,340 5.72 5.76 5.68 15,000 26,800 -0.2
10/11/2014
5.72
 325,200 5.80 5.84 5.72 170,500 209,150 -0.6
07/11/2014
5.80
 75,820 5.84 5.84 5.76 35,200 31,000 0.1
06/11/2014
5.80
 103,530 5.80 5.84 5.76 48,580 22,800 0.4
05/11/2014
5.80
 191,740 5.76 5.84 5.76 124,830 51,350 1.1
04/11/2014
5.80
 237,890 5.80 5.84 5.76 203,070 20,000 2.7
03/11/2014
5.80
 507,890 5.84 5.84 5.80 384,020 51,000 4.9
31/10/2014
5.84
 1,091,960 5.56 5.84 5.52 778,580 368,040 6.1
30/10/2014
5.56
 540,780 5.56 5.64 5.56 198,620 512,870 -4.4
29/10/2014
5.56
 560,130 5.64 5.64 5.56 114,980 418,170 -4.3
28/10/2014
5.56
 514,620 5.60 5.64 5.56 0 0 0
27/10/2014
5.60
 236,630 5.64 5.68 5.56 66,990 73,500 -0.1
24/10/2014
5.64
 436,910 5.68 5.68 5.60 54,000 273,570 -3.1
23/10/2014
5.68
 83,760 5.68 5.72 5.64 0 0 0

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