Ngân hàng TMCP Công Thương Việt Nam (ctg)

51
1.30
(2.62%)
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
(2025-11-17) 		0.85 1.74% 141,015,100 9,274,000 472.0
48.15
52
51
2 tháng
(2025-10-17) 		-2.50 -4.79% 340,115,700 -18,566,900 -920.0
48
52.20
51
3 tháng
(2025-09-17) 		-1.29 -2.52% 540,446,000 -39,226,800 -1,998.8
48
55.55
51
6 tháng
(2025-06-19) 		9.33 23.10% 1,213,062,100 -70,331,482 -3,504.9
40.37
55.55
51
12 tháng
(2024-12-23) 		13.74 38.21% 2,106,476,300 -87,991,534 -4,752.5
33.53
55.55
51
24 tháng
(2023-12-27) 		23.07 86.60% 4,084,824,100 -109,027,042 -5,414.1
26.63
55.55
51
36 tháng
(2023-01-03) 		24.84 99.95% 5,100,938,200 -157,458,468 -6,736.4
24.32
55.55
51
60 tháng
(2021-01-11) 		23.72 91.29% 9,892,966,800 -154,768,407 -8,948.8
17.58
55.55
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2013
9.32
 575,030 9.38 9.38 9.27 189,000 59,180 2.2
04/12/2013
9.38
 776,500 9.32 9.38 9.32 250,200 0 4.3
03/12/2013
9.32
 909,460 9.43 9.43 9.27 3,000 55,000 -0.9
02/12/2013
9.43
 251,300 9.38 9.43 9.38 116,000 0 2.0
29/11/2013
9.38
 373,380 9.38 9.43 9.38 180,980 62,430 2.0
28/11/2013
9.38
 471,800 9.38 9.49 9.32 167,820 8,130 2.8
27/11/2013
9.38
 579,030 9.38 9.43 9.32 335,300 109,000 3.9
26/11/2013
9.38
 1,100,920 9.32 9.38 9.27 646,140 489,030 2.7
25/11/2013
9.32
 225,870 9.32 9.38 9.32 74,740 20,000 0.9
22/11/2013
9.32
 302,800 9.32 9.38 9.32 102,000 0 1.7
21/11/2013
9.32
 987,420 9.32 9.43 9.32 201,200 209,240 -0.1
20/11/2013
9.32
 385,430 9.38 9.38 9.27 1,002,500 1,203,130 -3.4
19/11/2013
9.38
 313,400 9.38 9.43 9.38 1,000 104,470 -1.8
18/11/2013
9.38
 373,520 9.38 9.43 9.32 6,250 29,000 -0.4
15/11/2013
9.38
 428,120 9.32 9.43 9.32 33,600 10,000 0.4
14/11/2013
9.32
 240,560 9.32 9.38 9.27 0 10,460 -0.2
13/11/2013
9.32
 328,310 9.38 9.38 9.32 5,000 0 0.1
12/11/2013
9.38
 495,820 9.43 9.43 9.32 52,800 81,200 -0.5
11/11/2013
9.43
 698,170 9.43 9.43 9.32 6,100 28,000 -0.4
08/11/2013
9.43
 368,550 9.43 9.43 9.32 3,000 0 0.1
07/11/2013
9.43
 322,950 9.43 9.49 9.38 0 8,000 -0.1
06/11/2013
9.43
 412,070 9.43 9.49 9.38 5,000 1,000 0.1
05/11/2013
9.43
 277,730 9.49 9.49 9.38 0 0 0
04/11/2013
9.49
 432,580 9.54 9.54 9.43 7,660 0 0.1
01/11/2013
9.54
 244,880 9.49 9.60 9.49 15,960 17,600 -0.0
31/10/2013
9.49
 209,580 9.65 9.65 9.49 10 3,000 -0.1
30/10/2013
9.65
 1,079,510 9.49 9.71 9.49 779,200 2,000 13.7
29/10/2013
9.49
 287,200 9.43 9.49 9.43 104,730 0 1.8
28/10/2013
9.43
 231,680 9.54 9.54 9.43 1,300 8,800 -0.1
25/10/2013
9.54
 395,240 9.54 9.60 9.43 270,000 10,000 4.6
24/10/2013
9.54
 665,300 9.49 9.65 9.43 255,000 60,000 3.4
23/10/2013
9.49
 267,190 9.49 9.54 9.49 3,500 29,170 -0.4
22/10/2013
9.49
 270,550 9.65 9.65 9.49 51,000 6,810 0.8
21/10/2013
9.65
 930,340 9.65 9.71 9.60 397,890 39,200 6.4
18/10/2013
9.65
 261,130 9.65 9.65 9.60 14,000 0 0.2
17/10/2013
9.65
 1,146,020 9.60 9.76 9.60 147,000 100,000 0.8
16/10/2013
9.60
 1,610,260 9.43 9.71 9.38 961,110 1,000 16.9
15/10/2013
9.43
 546,740 9.43 9.49 9.38 245,100 6,000 4.1
14/10/2013
9.43
 313,530 9.43 9.49 9.38 200,970 0 3.5
11/10/2013
9.43
 524,950 9.49 9.54 9.43 250,000 11,880 4.1
10/10/2013
9.49
 573,940 9.49 9.54 9.43 200,000 15,000 3.2
09/10/2013
9.49
 584,850 9.65 9.65 9.49 150,000 0 2.6
08/10/2013
9.65
 1,218,540 9.60 9.76 9.54 183,350 52,680 2.3
07/10/2013
9.60
 1,211,440 9.21 9.60 9.21 482,990 0 8.3
04/10/2013
9.21
 501,140 9.27 9.27 9.16 154,000 13,200 2.4
03/10/2013
9.27
 589,400 9.27 9.27 9.16 163,000 61,920 1.7
02/10/2013
9.27
 479,020 9.27 9.32 9.21 6,000 3,800 0.0
01/10/2013
9.27
 1,603,090 9.05 9.38 9.11 67,900 65,000 0.1
30/09/2013
9.05
 814,480 8.83 9.21 8.89 1,500 169,890 -2.8
27/09/2013
8.83
 230,060 8.94 8.94 8.83 23,220 38,180 -0.2
26/09/2013
8.94
 147,890 8.94 8.94 8.83 2,250 0 0.0
25/09/2013
8.94
 422,120 8.78 8.94 8.78 11,000 57,280 -0.8
24/09/2013
8.78
 380,100 8.78 8.89 8.72 48,000 1,000 0.8
23/09/2013
8.78
 278,410 8.72 8.78 8.67 62,590 0 1.0
20/09/2013
8.72
 306,090 8.72 8.83 8.72 0 10,000 -0.2
19/09/2013
8.72
 286,620 8.56 8.78 8.61 0 1,000 -0.0
18/09/2013
8.56
 702,540 8.72 8.72 8.51 1,400 432,810 -6.8
17/09/2013
8.72
 450,970 8.78 8.78 8.67 50,200 141,640 -1.5
16/09/2013
8.78
 353,770 8.89 8.94 8.78 1,000 144,540 -2.3
13/09/2013
8.89
 475,590 8.94 9.00 8.89 45,600 235,320 -3.1
12/09/2013
8.94
 456,860 9.00 9.05 8.94 30,000 111,010 -1.3
11/09/2013
9.00
 389,180 9.05 9.16 9.00 20,000 120,000 -1.7
10/09/2013
9.05
 364,320 9.00 9.16 9.00 15,000 78,440 -1.1
09/09/2013
9.00
 435,470 9.11 9.21 9.00 7,050 127,000 -2.0
06/09/2013: Cổ tức tiền mặt tỉ lệ: 16%
Quyền mua cổ phiếu: 100/14 Giá: 10 (Volume + 14%, Ratio=0.14)
06/09/2013
9.11
 1,151,800 9.23 9.38 9.11 0 541,400 -9.2
05/09/2013
9.23
 585,110 9.18 9.28 9.18 38,970 132,920 -1.8
04/09/2013
9.18
 515,960 9.14 9.23 9.09 31,710 153,000 -2.3
03/09/2013
9.14
 692,370 9.23 9.33 9.14 38,200 310,000 -5.3
30/08/2013
9.23
 864,080 9.18 9.23 9.09 190 361,900 -7.0
29/08/2013
9.18
 1,829,100 8.95 9.37 9.14 0 1,021,340 -19.9
28/08/2013
8.95
 636,480 9.09 9.09 8.85 45,000 488,900 -8.4
27/08/2013
9.09
 396,000 8.95 9.14 8.95 10 128,680 -2.5
26/08/2013
8.95
 428,470 8.99 9.04 8.90 1,000 331,970 -6.3
23/08/2013
8.99
 691,490 8.99 9.09 8.95 215,700 305,400 -1.7
22/08/2013
8.99
 382,960 9.09 9.14 8.99 14,900 212,000 -3.8
21/08/2013
9.09
 276,770 9.14 9.14 9.09 33,100 76,460 -0.8
20/08/2013
9.14
 396,750 9.23 9.23 9.14 0 177,410 -3.4
19/08/2013
9.23
 265,510 9.18 9.28 9.18 3,100 91,600 -1.7
16/08/2013
9.18
 358,260 9.18 9.23 9.14 7,400 276,360 -5.2
15/08/2013
9.18
 577,360 9.04 9.28 9.14 12,000 204,450 -3.7
14/08/2013
9.04
 389,760 8.99 9.04 8.99 100 205,209 -3.9
13/08/2013
8.99
 596,500 8.99 9.04 8.99 102,000 390,770 -5.5
12/08/2013
8.99
 217,870 9.04 9.09 8.99 5,000 97,330 -1.8
09/08/2013
9.04
 114,210 9.04 9.09 8.99 0 67,010 -1.3
08/08/2013
9.04
 219,910 9.04 9.09 9.04 0 125,040 -2.4
07/08/2013
9.04
 135,890 9.09 9.09 9.04 140 91,960 -1.8
06/08/2013
9.09
 207,710 9.09 9.09 9.04 26,000 128,500 -2.0
05/08/2013
9.09
 135,220 9.14 9.14 9.09 0 40,000 -0.8
02/08/2013
9.14
 60,970 9.14 9.23 9.14 100 9,000 -0.2
01/08/2013
9.14
 50,980 9.09 9.18 9.04 0 300 -0.0
31/07/2013
9.09
 158,790 9.14 9.14 9.09 0 38,600 -0.7
30/07/2013
9.14
 202,530 9.09 9.18 9.09 22,500 14,000 0.2
29/07/2013
9.09
 323,740 9.23 9.23 9.09 1,000 41,300 -0.8
26/07/2013
9.23
 279,050 9.23 9.28 9.14 20,600 63,000 -0.8
25/07/2013
9.23
 241,440 9.23 9.33 9.23 100 66,000 -1.3
24/07/2013
9.23
 498,330 9.42 9.42 9.23 32,600 104,180 -1.4
23/07/2013
9.42
 394,020 9.28 9.42 9.28 256,900 1,290 5.1
22/07/2013
9.28
 169,320 9.37 9.47 9.28 40,220 0 0.8
19/07/2013
9.37
 327,670 9.33 9.51 9.33 71,000 70,880 0.0
18/07/2013
9.33
 345,750 9.47 9.47 9.33 1,000 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |