Ngân hàng TMCP Công Thương Việt Nam (ctg)

30.40
0.35
(1.16%)
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)
02/06/2014
5.88
 208,430 5.96 5.96 5.84 73,830 0 1.1
30/05/2014
5.92
 233,090 5.88 5.92 5.84 86,960 0 1.3
29/05/2014
5.88
 309,790 5.88 5.92 5.88 185,750 0 2.7
28/05/2014
5.88
 323,250 5.92 5.96 5.88 162,110 0 2.4
27/05/2014
5.88
 523,080 5.84 5.92 5.80 173,910 106,200 1.0
26/05/2014
5.80
 260,610 5.84 5.84 5.76 82,710 0 1.2
23/05/2014
5.84
 151,990 5.84 5.88 5.80 52,300 51,860 0.0
22/05/2014
5.80
 482,210 5.88 5.96 5.80 182,500 11,800 2.5
21/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
21/05/2014
5.96
 575,560 5.84 5.96 5.80 14,500 0 0.2
20/05/2014
5.68
 464,210 5.68 5.72 5.64 10 74,000 -1.1
19/05/2014
5.68
 588,870 5.72 5.75 5.68 4,110 3,000 0.0
16/05/2014
5.72
 356,220 5.61 5.72 5.57 0 2,000 0.0
15/05/2014
5.64
 580,130 5.68 5.83 5.64 223,130 102,410 1.9
14/05/2014
5.79
 657,380 5.53 5.79 5.53 220,890 0 3.4
13/05/2014
5.53
 648,740 5.49 5.57 5.49 68,900 0 1.0
12/05/2014
5.53
 877,670 5.72 5.72 5.49 10,150 171,500 -2.4
09/05/2014
5.75
 707,540 5.53 5.75 5.53 250 8,000 -0.1
08/05/2014
5.53
 1,202,350 5.72 5.72 5.46 44,100 0 0.7
07/05/2014
5.83
 252,730 5.75 5.83 5.68 146,000 0 2.3
06/05/2014
5.75
 777,820 5.79 5.79 5.64 351,260 2,000 5.4
05/05/2014
5.75
 452,070 5.83 5.90 5.75 259,020 55,280 3.2
29/04/2014
5.87
 412,680 5.83 5.90 5.83 145,000 0 2.3
28/04/2014
5.87
 146,390 5.90 5.90 5.83 12,600 0 0.2
25/04/2014
5.87
 304,020 5.90 5.94 5.87 64,620 91,160 -0.4
24/04/2014
5.90
 152,630 5.90 5.94 5.87 8,620 0 0.1
23/04/2014
5.94
 405,570 5.94 6.01 5.90 22,920 0 0.4
22/04/2014
5.94
 587,700 5.79 5.94 5.79 8,000 2,000 0.1
21/04/2014
5.79
 768,040 5.90 5.90 5.79 21,600 1,000 0.3
18/04/2014
5.87
 581,360 6.01 6.01 5.87 100 950 0.0
17/04/2014
5.98
 547,020 5.94 6.05 5.94 134,200 76,000 0.9
16/04/2014
5.94
 1,513,510 6.01 6.01 5.87 186,600 0 3.0
15/04/2014
6.01
 915,260 6.13 6.16 6.01 18,130 0 0.3
14/04/2014
6.13
 483,100 6.20 6.20 6.13 131,180 0 2.2
11/04/2014
6.16
 651,650 6.20 6.20 6.16 49,970 0 0.8
10/04/2014
6.24
 516,120 6.20 6.24 6.16 68,000 20,160 0.8
08/04/2014
6.20
 830,580 6.20 6.24 6.20 30,000 4,000 0.4
07/04/2014
6.20
 2,084,000 6.24 6.24 6.16 79,600 3,000 1.3
04/04/2014
6.24
 308,550 6.27 6.27 6.20 23,600 0 0.4
03/04/2014
6.24
 387,770 6.24 6.27 6.16 0 0 0
02/04/2014
6.16
 1,336,010 6.20 6.24 6.13 121,000 26,030 1.6
01/04/2014
6.16
 767,310 6.27 6.27 6.16 4,000 20,000 -0.3
31/03/2014
6.27
 717,040 6.35 6.35 6.24 147,570 30,200 2.0
28/03/2014
6.35
 796,870 6.35 6.39 6.27 8,000 324,400 -5.4
27/03/2014
6.31
 1,340,050 6.35 6.35 6.24 65,800 8,000 1.0
26/03/2014
6.35
 1,870,400 6.50 6.53 6.35 500 34,440 -0.6
25/03/2014
6.53
 2,245,650 6.57 6.61 6.50 126,000 510 2.2
24/03/2014
6.57
 2,435,290 6.46 6.57 6.46 227,000 321,840 -1.7
21/03/2014
6.42
 1,469,890 6.39 6.46 6.39 108,300 336,820 -4.0
20/03/2014
6.35
 1,122,840 6.42 6.46 6.31 15,030 170,680 -2.7
19/03/2014
6.39
 1,601,500 6.27 6.42 6.27 10,000 232,600 -3.8
18/03/2014
6.24
 1,222,190 6.27 6.31 6.24 3,000 50,000 -0.8
17/03/2014
6.27
 1,207,050 6.27 6.31 6.24 193,310 3,880 3.2
14/03/2014
6.24
 919,120 6.24 6.31 6.24 300,000 4,150 5.0
13/03/2014
6.24
 806,990 6.24 6.27 6.20 52,800 38,690 0.2
12/03/2014
6.24
 1,042,030 6.31 6.31 6.24 86,900 290,000 -3.4
11/03/2014
6.31
 1,241,880 6.35 6.35 6.27 95,000 350,000 -4.3
10/03/2014
6.31
 1,135,680 6.35 6.35 6.31 0 500,000 -8.5
07/03/2014
6.31
 1,247,120 6.27 6.35 6.24 102,360 500,000 -6.7
06/03/2014
6.27
 1,282,230 6.27 6.31 6.24 107,500 503,830 -6.7
05/03/2014
6.27
 709,390 6.31 6.35 6.24 6,900 0 0.1
04/03/2014
6.27
 1,303,770 6.31 6.35 6.20 155,200 50,080 1.8
03/03/2014
6.35
 1,523,820 6.50 6.50 6.31 109,070 7,670 1.7
28/02/2014
6.53
 2,137,060 6.42 6.53 6.42 1,557,980 308,000 21.8
27/02/2014
6.42
 5,154,590 6.35 6.61 6.31 741,010 1,287,890 -9.6
26/02/2014
6.31
 2,460,830 6.27 6.39 6.24 63,500 220,000 -2.7
25/02/2014
6.20
 1,149,450 6.24 6.27 6.16 35,400 19,000 0.3
24/02/2014
6.24
 531,630 6.27 6.31 6.20 600 31,000 -0.5
21/02/2014
6.24
 526,060 6.27 6.27 6.16 73,330 100 1.2
20/02/2014
6.27
 2,711,220 6.20 6.46 6.20 99,090 165,500 -1.2
19/02/2014
6.20
 1,594,050 6.24 6.27 6.16 26,000 1,000 0.4
18/02/2014
6.24
 1,753,240 6.24 6.27 6.16 29,300 330,000 -5.0
17/02/2014
6.24
 814,840 6.27 6.27 6.20 26,000 0 0.4
14/02/2014
6.27
 1,317,080 6.27 6.35 6.24 33,720 2,000 0.5
13/02/2014
6.27
 1,328,140 6.24 6.27 6.20 70,300 11,000 1.0
12/02/2014
6.20
 882,890 6.20 6.24 6.16 6,000 0 0.1
11/02/2014
6.16
 1,443,630 6.20 6.27 6.13 158,060 1,000 2.6
10/02/2014
6.16
 1,136,920 6.16 6.24 6.13 6,000 39,000 -0.5
07/02/2014
6.20
 573,240 6.20 6.27 6.16 1,590 4,000 0.0
06/02/2014
6.24
 740,790 6.24 6.27 6.16 1,000 172,740 -2.9
27/01/2014
6.27
 421,920 6.27 6.35 6.24 150 6,000 -0.1
24/01/2014
6.27
 979,250 6.42 6.42 6.24 152,000 0 2.6
23/01/2014
6.35
 1,869,230 6.20 6.46 6.16 0 25,000 -0.4
22/01/2014
6.20
 1,524,570 6.13 6.20 6.05 417,560 18,000 6.6
21/01/2014
6.13
 439,370 6.13 6.13 6.05 104,640 12,000 1.5
20/01/2014
6.05
 680,960 6.05 6.13 6.05 56,500 10,000 0.8
17/01/2014
6.05
 2,208,550 6.01 6.16 5.94 125,000 41,120 1.4
16/01/2014
5.94
 862,350 5.98 6.01 5.94 28,050 7,000 0.3
15/01/2014
6.01
 777,170 6.01 6.01 5.98 114,300 2,280 1.8
14/01/2014
6.01
 555,810 6.01 6.05 5.98 80,000 83,990 -0.1
13/01/2014
6.01
 945,410 6.01 6.05 5.98 4,660 0 0.1
10/01/2014
6.01
 1,561,860 6.01 6.09 6.01 103,500 20,000 1.4
09/01/2014
6.05
 639,000 6.05 6.09 6.05 50,000 0 0.8
08/01/2014
6.09
 861,290 6.16 6.16 6.05 31,100 4,000 0.4
07/01/2014
6.13
 1,544,480 6.16 6.27 6.13 5,000 13,710 -0.1
06/01/2014
6.01
 323,570 6.09 6.09 6.01 1,000 0 0.0
03/01/2014
6.05
 405,640 6.09 6.09 5.98 400 0 0.0
02/01/2014
6.09
 156,420 6.13 6.13 6.05 0 5,000 -0.1
31/12/2013
6.01
 375,050 5.90 6.05 5.90 500 0 0.0
30/12/2013
5.94
 695,450 6.05 6.05 5.94 4,570 198,570 -3.1
27/12/2013
6.05
 334,940 6.13 6.13 6.05 15,290 700 0.2

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