Ngân hàng TMCP Công Thương Việt Nam (ctg)

43.80
-1.80
(-3.95%)
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
(2025-06-30) 		3.70 8.83% 143,913,400 2,749,486 188.3
41.90
45.70
43.80
2 tháng
(2025-05-30) 		7.30 19.06% 295,429,200 8,154,586 427.6
37.85
45.70
43.80
3 tháng
(2025-05-05) 		8.25 22.09% 437,481,100 22,907,307 417.6
37.20
45.70
43.80
6 tháng
(2025-02-03) 		7.50 19.69% 937,687,200 3,991,324 -331.1
33.80
45.70
43.80
12 tháng
(2024-08-05) 		15.45 51.24% 1,769,827,600 27,956,827 437.6
30.15
45.70
43.80
24 tháng
(2023-08-09) 		16.51 56.78% 3,508,695,800 -42,619,880 -1,806.2
24.52
45.70
43.80
36 tháng
(2022-08-15) 		19.24 73.02% 4,615,938,100 -26,091,845 -1,429.4
17.72
45.70
43.80
60 tháng
(2020-08-24) 		29.32 180.08% 9,660,571,780 -117,416,669 -6,272.7
16.28
45.70
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/05/2012
10.69
 280,840 10.74 10.83 10.69 82,870 10,000 1.6
08/05/2012
10.74
 1,055,940 10.55 11.02 10.50 263,720 12,290 5.7
07/05/2012
10.55
 575,380 10.45 10.59 10.45 197,720 0 4.4
04/05/2012
10.45
 708,910 10.36 10.59 10.36 164,650 40 3.6
03/05/2012
10.36
 290,160 10.50 10.50 10.36 106,520 3,000 2.3
02/05/2012
10.50
 538,310 10.55 10.55 10.40 273,660 22,660 5.5
27/04/2012
10.55
 701,600 10.50 10.59 10.40 70,180 33,170 0.8
26/04/2012
10.50
 534,860 10.64 10.69 10.50 66,770 153,000 -1.9
25/04/2012
10.64
 440,310 10.59 10.74 10.64 77,690 4,600 1.6
24/04/2012
10.59
 612,460 10.69 10.69 10.55 94,700 189,500 -2.1
23/04/2012
10.69
 289,090 10.78 10.83 10.69 71,720 25,980 1.0
20/04/2012
10.78
 437,840 10.69 10.88 10.69 109,180 5,500 2.3
19/04/2012
10.69
 707,910 10.78 10.88 10.64 267,180 166,120 2.3
18/04/2012
10.78
 974,900 10.88 10.98 10.78 83,240 96,950 -0.3
17/04/2012
10.88
 1,740,760 10.88 11.07 10.78 173,260 97,000 1.7
16/04/2012
10.88
 827,910 10.69 10.98 10.64 113,690 100,000 0.3
13/04/2012
10.69
 962,420 10.93 10.93 10.69 86,230 86,000 0.0
12/04/2012
10.93
 1,786,450 10.55 10.98 10.55 96,020 87,800 0.2
11/04/2012
10.55
 702,280 10.50 10.64 10.45 66,700 33,520 0.7
10/04/2012
10.50
 578,750 10.55 10.55 10.45 85,530 120,500 -0.8
09/04/2012
10.55
 394,750 10.45 10.64 10.50 91,200 500 2.0
06/04/2012
10.45
 850,080 10.50 10.64 10.45 2,000 8,000 -0.1
05/04/2012
10.50
 736,690 10.59 10.64 10.36 68,070 119,000 -1.1
04/04/2012
10.59
 442,910 10.83 10.98 10.59 80,180 0 1.8
03/04/2012
10.83
 644,120 10.50 10.83 10.50 75,300 0 1.7
30/03/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9.6 (Volume + 9.60%, Ratio=0.10)
30/03/2012
10.50
 1,888,480 10.02 10.50 10.31 371,210 7,260 8.0
29/03/2012
10.02
 869,890 10.16 10.31 9.87 151,450 18,240 3.6
28/03/2012
10.16
 640,640 10.05 10.27 9.98 200,690 33,500 4.6
27/03/2012
10.05
 1,253,900 10.05 10.42 9.94 544,500 22,000 14.6
26/03/2012
10.05
 3,953,870 9.57 10.05 10.02 583,310 33,140 15.0
23/03/2012
9.57
 1,275,730 9.46 9.68 9.50 456,250 47,540 10.6
22/03/2012
9.46
 635,250 9.46 9.61 9.39 86,480 84,550 0.0
21/03/2012
9.46
 727,310 9.43 9.68 9.46 339,760 238,970 2.6
20/03/2012
9.43
 539,210 9.24 9.46 9.24 244,650 155,000 2.3
19/03/2012
9.24
 436,650 9.06 9.35 8.95 174,650 110,200 1.6
16/03/2012
9.06
 2,023,710 9.50 9.57 9.06 147,000 1,630,180 -37.1
15/03/2012
9.50
 686,250 9.21 9.50 9.02 232,340 430,920 -4.9
14/03/2012
9.21
 703,670 9.09 9.32 8.84 311,200 364,630 -1.2
13/03/2012
9.09
 447,270 8.95 9.21 8.98 17,500 263,700 -6.1
12/03/2012
8.95
 864,880 9.39 9.39 8.95 3,100 506,520 -12.4
09/03/2012
9.39
 755,350 9.54 9.76 9.21 308,600 6,000 7.7
08/03/2012
9.54
 1,374,000 10.02 10.02 9.54 395,850 132,170 7.0
07/03/2012
10.02
 938,930 10.02 10.02 9.65 300,290 132,000 4.6
06/03/2012
10.02
 1,084,870 10.13 10.60 9.68 268,030 7,200 7.2
05/03/2012
10.13
 2,629,030 9.65 10.13 9.76 528,230 1,400 14.5
02/03/2012
9.65
 1,049,070 9.32 9.65 9.32 232,950 0 6.0
01/03/2012
9.32
 788,430 8.91 9.32 8.91 250,410 103,170 3.8
29/02/2012
8.91
 1,392,490 9.24 9.24 8.91 283,740 1,027,830 -18.2
28/02/2012
9.24
 834,560 9.28 9.50 9.13 66,660 7,500 1.5
27/02/2012
9.28
 700,700 9.09 9.35 9.09 370,370 2,380 9.3
24/02/2012
9.09
 518,480 9.28 9.35 9.09 165,940 1,500 4.2
23/02/2012
9.28
 691,220 9.21 9.32 9.09 234,860 1,900 5.9
22/02/2012
9.21
 739,030 9.06 9.28 9.06 148,620 30,200 2.9
21/02/2012
9.06
 481,440 9.02 9.21 8.91 170,800 15,390 3.8
20/02/2012
9.02
 1,076,470 8.62 9.02 8.84 461,600 0 11.2
17/02/2012
8.62
 207,090 8.47 8.62 8.47 60,770 7,200 1.2
16/02/2012
8.47
 316,300 8.43 8.54 8.36 228,500 0 5.2
15/02/2012
8.43
 219,740 8.65 8.65 8.43 62,770 0 1.4
14/02/2012
8.65
 451,040 8.40 8.65 8.32 146,550 0 3.3
13/02/2012
8.40
 517,940 8.84 8.84 8.40 88,240 86,520 0.1
10/02/2012
8.84
 401,230 9.13 9.13 8.76 175,420 32,910 3.4
09/02/2012
9.13
 192,800 9.17 9.28 9.02 60,770 0 1.5
08/02/2012
9.17
 587,450 8.95 9.17 8.84 161,780 6,100 3.8
07/02/2012
8.95
 275,360 8.54 8.95 8.47 172,760 40,000 3.2
06/02/2012
8.54
 241,780 8.98 8.98 8.54 153,830 0 3.7
03/02/2012
8.98
 541,300 8.98 9.39 8.98 461,770 0 11.6
02/02/2012
8.98
 585,640 8.58 8.98 8.69 290,190 0 7.0
01/02/2012
8.58
 314,370 8.47 8.58 8.14 180,740 0 4.1
31/01/2012
8.47
 276,260 8.73 8.80 8.43 60,810 102,060 -1.0
30/01/2012
8.73
 206,400 8.47 8.73 8.40 75,410 40,100 0.8
20/01/2012
8.47
 391,390 8.51 8.80 8.10 81,610 0 1.9
19/01/2012
8.51
 329,010 8.10 8.51 8.10 225,450 22,000 4.7
18/01/2012
8.10
 135,260 7.95 8.17 7.99 86,540 0 1.9
17/01/2012
7.95
 546,790 7.59 7.95 7.73 444,150 900 9.5
16/01/2012
7.59
 233,990 7.55 7.84 7.55 23,300 14,810 0.2
13/01/2012
7.55
 534,240 7.22 7.55 7.40 468,930 0 9.6
12/01/2012
7.22
 743,880 6.89 7.22 6.89 251,750 50,000 3.9
11/01/2012
6.89
 114,740 6.89 7.07 6.89 23,500 0 0.4
10/01/2012
6.89
 287,390 6.66 6.96 6.66 172,710 15,090 2.9
09/01/2012
6.66
 109,050 6.63 6.74 6.48 28,270 300 0.5
06/01/2012
6.63
 330,690 6.52 6.70 6.52 143,700 0 2.6
05/01/2012
6.52
 194,610 6.55 6.55 6.44 166,250 0 2.9
04/01/2012
6.55
 294,380 6.26 6.55 6.26 180,900 0 3.2
03/01/2012
6.26
 147,320 6.52 6.63 6.26 0 121,520 -2.1
30/12/2011
6.52
 504,850 6.33 6.63 6.41 420,760 59,240 6.4
29/12/2011
6.33
 162,450 6.41 6.52 6.30 67,760 0 1.2
28/12/2011
6.41
 399,920 6.11 6.41 6.19 261,190 50,000 3.7
27/12/2011
6.11
 532,960 6.15 6.15 6.08 61,420 71,800 -0.2
26/12/2011
6.15
 200,830 6.11 6.26 6.08 0 0 0
23/12/2011
6.11
 381,970 6.04 6.19 6.00 3,000 71,640 -1.1
22/12/2011
6.04
 1,029,030 6.30 6.30 6.04 700 693,950 -11.5
21/12/2011
6.30
 470,090 6.37 6.41 6.26 164,810 410,100 -4.2
20/12/2011
6.37
 300,270 6.44 6.59 6.37 0 0 0
19/12/2011
6.44
 678,020 6.15 6.44 6.19 510 374,600 -6.4
16/12/2011
6.15
 794,370 5.93 6.22 6.04 337,160 863,950 -8.8
15/12/2011
5.93
 639,760 6.19 6.19 5.89 2,500 538,950 -8.7
14/12/2011
6.19
 754,590 6.37 6.41 6.08 7,200 645,950 -10.8
13/12/2011
6.37
 765,880 6.66 6.66 6.33 0 680,570 -12.0
12/12/2011
6.66
 291,080 6.96 6.96 6.63 5,300 219,590 -3.9
09/12/2011
6.96
 244,220 7.00 7.07 6.96 3,000 120,000 -2.2

Chính sách bảo mật | Điều khoản sử dụng |