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)
16/07/2013
9.42
 345,610 9.47 9.56 9.42 400 30,000 -0.6
15/07/2013
9.47
 578,440 9.37 9.66 9.47 2,000 32,500 -0.6
12/07/2013
9.37
 165,520 9.23 9.37 9.28 0 1,000 -0.0
11/07/2013
9.23
 95,050 9.28 9.28 9.23 0 4,000 -0.1
10/07/2013
9.28
 123,670 9.33 9.37 9.28 0 0 0
09/07/2013
9.33
 203,500 9.28 9.37 9.23 1,600 7,000 -0.1
08/07/2013
9.28
 197,290 9.23 9.33 9.23 0 0 0
05/07/2013
9.23
 290,270 9.23 9.33 9.23 20,200 75,000 -1.1
04/07/2013
9.23
 264,250 9.28 9.37 9.23 0 5,000 -0.1
03/07/2013
9.28
 169,360 9.23 9.37 9.28 32,000 0 0.6
02/07/2013
9.23
 385,640 9.23 9.33 9.23 40 96,480 -1.9
01/07/2013
9.23
 265,280 9.47 9.47 9.23 2,550 76,000 -1.4
28/06/2013
9.47
 3,422,360 9.51 9.66 9.42 8,000 100,000 -1.8
27/06/2013
9.51
 3,602,320 9.28 9.66 9.33 7,100 252,500 -4.9
26/06/2013
9.28
 2,026,210 9.04 9.42 9.04 10,000 232,280 -4.3
25/06/2013
9.04
 2,185,700 9.28 9.28 8.90 79,000 781,790 -13.5
24/06/2013
9.28
 1,769,760 9.23 9.47 9.18 70,000 102,000 -0.6
21/06/2013
9.23
 831,160 9.18 9.23 9.09 3,500 10,000 -0.1
20/06/2013
9.18
 1,246,830 9.28 9.33 9.14 0 283,000 -5.5
19/06/2013
9.28
 1,449,960 8.95 9.37 8.99 12,000 0 0.2
18/06/2013
8.95
 616,920 8.95 8.99 8.85 100 3,500 -0.1
17/06/2013
8.95
 1,217,160 9.14 9.14 8.95 42,610 0 0.8
14/06/2013
9.14
 1,194,500 9.14 9.28 9.09 74,430 0 1.4
13/06/2013
9.14
 883,280 9.23 9.28 9.09 111,000 15,000 1.9
12/06/2013
9.23
 920,610 9.23 9.37 9.14 208,000 0 4.1
11/06/2013
9.23
 1,852,170 9.47 9.47 9.23 45,000 22,500 0.4
10/06/2013
9.47
 1,680,130 9.89 9.94 9.47 80,300 0 1.7
07/06/2013
9.89
 4,224,740 9.33 9.94 9.51 1,008,880 5,400 20.8
06/06/2013
9.33
 4,857,410 8.76 9.33 8.85 1,041,060 13,500 19.8
05/06/2013
8.76
 1,121,260 8.80 8.80 8.66 136,500 295,000 -2.9
04/06/2013
8.80
 949,760 8.90 8.95 8.80 0 366,450 -6.9
03/06/2013
8.90
 1,071,360 8.90 9.04 8.85 0 256,050 -4.9
31/05/2013
8.90
 2,503,790 8.80 9.09 8.90 0 641,040 -12.1
30/05/2013
8.80
 436,920 8.80 8.80 8.76 0 100,400 -1.9
29/05/2013
8.80
 1,172,200 8.80 8.90 8.76 49,790 74,790 -0.5
28/05/2013
8.80
 708,060 8.80 8.90 8.76 0 61,500 -1.1
27/05/2013
8.80
 913,120 8.80 8.90 8.76 0 0 0
24/05/2013
8.80
 557,530 8.76 8.85 8.71 0 3,660 -0.1
23/05/2013
8.76
 708,390 8.90 8.90 8.76 241,937 241,937 0
22/05/2013
8.90
 900,730 8.95 9.09 8.90 100,000 380,000 -5.3
21/05/2013
8.95
 1,104,670 8.90 9.04 8.90 400,000 830,530 -8.1
20/05/2013
8.90
 510,370 8.90 8.95 8.85 0 150,000 -2.8
17/05/2013
8.90
 408,850 8.85 8.95 8.85 0 1,000 -0.0
16/05/2013
8.85
 884,210 8.85 8.99 8.80 6,980 52,000 -0.8
15/05/2013
8.85
 357,570 8.80 8.85 8.76 189,100 1,000 3.5
14/05/2013
8.80
 436,380 8.76 8.80 8.66 81,000 36,780 0.8
13/05/2013
8.76
 249,070 8.76 8.85 8.76 16,120 127,600 -2.1
10/05/2013
8.76
 520,240 8.76 8.80 8.76 7,110 0 0.1
09/05/2013
8.76
 473,710 8.71 8.85 8.76 1,000 2,500 -0.0
08/05/2013
8.71
 449,640 8.90 8.90 8.71 13,400 0 0.2
07/05/2013
8.90
 679,310 8.99 9.04 8.85 9,300 170,000 -3.0
06/05/2013
8.99
 671,320 8.85 9.04 8.90 167,000 85,000 1.6
03/05/2013
8.85
 1,120,000 8.66 8.85 8.71 99,650 300,500 -3.7
02/05/2013
8.66
 371,770 8.71 8.76 8.66 10,220 48,010 -0.7
26/04/2013
8.71
 404,400 8.66 8.76 8.66 1,000 0 0.0
25/04/2013
8.66
 386,680 8.62 8.71 8.62 0 33,000 -0.6
24/04/2013
8.62
 680,410 8.66 8.76 8.62 8,860 0 0.2
23/04/2013
8.66
 607,130 8.57 8.76 8.62 130,000 40,500 1.6
22/04/2013
8.57
 1,511,270 8.71 8.76 8.57 33,800 100,000 -1.2
18/04/2013
8.71
 1,372,850 8.85 8.85 8.66 2,000 305,000 -5.6
17/04/2013
8.85
 1,117,050 8.80 8.90 8.80 20,800 342,550 -6.0
16/04/2013
8.80
 1,465,120 8.80 8.85 8.62 34,360 41,430 -0.1
15/04/2013
8.80
 2,221,500 9.09 9.14 8.80 34,740 0 0.7
12/04/2013
9.09
 1,074,450 9.14 9.33 8.99 20,500 100,000 -1.5
11/04/2013
9.14
 1,246,210 9.18 9.23 9.09 22,000 12,960 0.2
10/04/2013
9.18
 1,537,340 9.33 9.47 9.18 113,110 150,000 -0.7
09/04/2013
9.33
 1,196,470 9.42 9.42 9.33 0 404,400 -8.0
08/04/2013
9.42
 1,314,000 9.42 9.56 9.37 13,900 140,000 -2.5
05/04/2013
9.42
 1,293,510 9.47 9.47 9.33 206,500 10,490 3.9
04/04/2013
9.47
 2,442,380 9.37 9.61 9.33 845,890 192,000 13.1
03/04/2013
9.37
 2,332,800 9.47 9.70 9.28 562,680 474,000 1.8
02/04/2013
9.47
 7,467,840 9.04 9.66 9.09 2,264,290 408,000 36.9
01/04/2013
9.04
 1,465,880 8.90 9.04 8.80 35,910 606,000 -10.7
29/03/2013
8.90
 1,574,920 8.90 8.95 8.71 141,200 3,000 2.6
28/03/2013
8.90
 2,356,650 8.99 8.99 8.85 106,000 17,140 1.7
27/03/2013
8.99
 887,760 9.04 9.04 8.95 100,720 264,000 -3.1
26/03/2013
9.04
 1,531,810 8.99 9.18 9.04 102,000 152,600 -1.0
25/03/2013
8.99
 1,560,180 8.99 9.04 8.90 34,500 39,500 -0.1
22/03/2013
8.99
 2,934,160 9.09 9.18 8.90 36,700 1,000 0.7
21/03/2013
9.09
 2,565,290 9.18 9.28 9.09 10,000 69,990 -1.2
20/03/2013
9.18
 3,396,540 9.18 9.23 9.04 5,400 951,200 -18.3
19/03/2013
9.18
 1,304,850 9.42 9.42 9.18 900 13,590 -0.2
18/03/2013
9.42
 1,244,790 8.99 9.47 9.23 3,000 226,510 -4.4
15/03/2013
8.99
 17,309,950 8.99 9.28 8.99 752,480 16,744,760 -305.2
14/03/2013
8.99
 5,217,320 9.23 9.23 8.90 163,000 5,000,750 -91.9
13/03/2013
9.23
 1,442,410 9.28 9.47 9.18 38,970 500,010 -9.0
12/03/2013
9.28
 788,400 9.37 9.37 9.14 1,000 152,500 -3.0
11/03/2013
9.37
 972,860 9.18 9.56 9.23 31,050 602,500 -11.3
08/03/2013
9.18
 1,051,530 8.95 9.23 8.99 57,800 700,000 -12.4
07/03/2013
8.95
 1,253,400 8.90 9.23 8.80 21,500 848,980 -15.7
06/03/2013
8.90
 898,730 8.80 8.99 8.85 77,800 664,000 -11.0
05/03/2013
8.80
 1,249,550 9.09 9.09 8.71 21,700 354,240 -6.2
04/03/2013
9.09
 1,034,400 9.61 9.61 9.09 47,010 695,280 -12.7
01/03/2013
9.61
 1,126,250 9.47 9.80 9.56 261,770 731,390 -9.5
28/02/2013
9.47
 2,846,940 9.99 10.04 9.47 21,900 2,759,660 -55.8
27/02/2013
9.99
 790,150 9.70 10.13 9.75 91,600 494,850 -8.5
26/02/2013
9.70
 1,472,580 10.41 10.41 9.70 3,020 877,830 -18.4
25/02/2013
10.41
 609,200 10.60 10.70 10.27 25,040 244,020 -4.9
22/02/2013
10.60
 552,820 10.75 10.84 10.60 21,260 118,020 -2.2
21/02/2013
10.75
 250,660 10.98 11.03 10.75 28,000 57,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |