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) 		0.65 1.33% 135,575,000 9,147,000 465.7
48.15
52
49.70
2 tháng
(2025-10-16) 		-4.30 -7.99% 345,649,300 -19,791,100 -985.4
48
53.80
49.70
3 tháng
(2025-09-16) 		-2.58 -4.95% 553,528,700 -37,483,600 -1,906.8
48
55.55
49.70
6 tháng
(2025-06-18) 		9.67 24.29% 1,213,146,700 -69,796,682 -3,484.7
39.83
55.55
49.70
12 tháng
(2024-12-20) 		13.64 38.04% 2,104,454,400 -88,965,234 -4,789.1
33.53
55.55
49.70
24 tháng
(2023-12-26) 		22.92 86.20% 4,082,631,900 -108,244,342 -5,395.9
26.58
55.55
49.70
36 tháng
(2023-01-03) 		24.64 99.14% 5,095,498,100 -157,585,468 -6,742.7
24.32
55.55
49.70
60 tháng
(2021-01-11) 		23.52 90.52% 9,887,526,700 -154,895,407 -8,955.1
17.58
55.55
49.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2012
8.47
 137,930 8.66 8.66 8.38 0 58,240 -1.0
21/09/2012
8.66
 866,180 8.47 8.76 8.52 511,870 803,570 -5.3
20/09/2012
8.47
 429,580 8.80 8.80 8.43 1,200 207,220 -3.7
19/09/2012
8.80
 488,920 9.04 9.04 8.76 0 363,210 -6.8
18/09/2012
9.04
 142,980 9.37 9.47 9.04 0 74,650 -1.4
17/09/2012
9.37
 383,360 9.33 9.61 9.28 70 169,140 -3.4
14/09/2012
9.33
 750,200 8.90 9.33 9.09 416,350 0 8.1
13/09/2012
8.90
 221,120 8.90 8.99 8.80 74,660 300 1.4
12/09/2012
8.90
 223,650 8.90 9.04 8.90 133,400 0 2.5
11/09/2012
8.90
 138,760 8.80 8.99 8.66 93,270 37,510 1.0
10/09/2012
8.80
 941,750 9.23 9.23 8.80 134,660 745,190 -11.5
07/09/2012
9.23
 158,750 9.23 9.28 9.18 74,660 162,060 -1.7
06/09/2012
9.23
 124,450 9.23 9.23 9.14 75,150 0 1.5
05/09/2012
9.23
 322,860 9.18 9.33 9.09 132,460 90,130 0.8
04/09/2012
9.18
 48,830 9.04 9.28 9.09 22,970 5,000 0.3
31/08/2012
9.04
 430,290 9.14 9.23 9.04 259,300 372,220 -2.2
30/08/2012
9.14
 165,570 9.04 9.23 8.99 45,630 131,740 -1.7
29/08/2012
9.04
 276,880 8.99 9.33 9.04 1,000 194,540 -3.7
28/08/2012
8.99
 247,370 9.23 9.23 8.95 35,770 168,070 -2.5
27/08/2012
9.23
 593,040 9.70 9.70 9.23 20,000 328,390 -6.1
24/08/2012
9.70
 525,270 9.33 9.75 8.90 6,000 169,600 -3.3
23/08/2012
9.33
 605,850 9.80 9.80 9.33 0 59,960 -1.2
22/08/2012
9.80
 631,740 9.80 9.94 9.56 111,700 412,220 -6.2
21/08/2012
9.80
 634,940 10.27 10.27 9.80 102,990 69,000 0.7
20/08/2012
10.27
 368,780 10.18 10.27 10.13 305,200 0 6.6
17/08/2012
10.18
 431,320 10.08 10.18 10.13 209,000 23,000 4.0
16/08/2012
10.08
 398,610 10.04 10.13 10.04 100,000 74,600 0.5
15/08/2012
10.04
 685,800 9.99 10.04 9.94 10,000 211,830 -4.3
14/08/2012
9.99
 291,990 10.04 10.08 9.99 100,500 211,260 -2.3
13/08/2012
10.04
 200,830 10.04 10.08 9.99 97,100 0 2.1
10/08/2012
10.04
 292,450 10.08 10.08 9.89 50,500 92,120 -0.0
09/08/2012
10.08
 347,470 9.85 10.08 9.85 0 74,620 -1.6
08/08/2012
9.85
 44,380 9.80 9.89 9.85 33,160 0 0.7
07/08/2012
9.80
 247,070 9.80 9.94 9.80 51,000 5,000 1.0
06/08/2012
9.80
 132,500 9.80 9.80 9.75 600 64,750 -1.3
03/08/2012
9.80
 65,970 9.85 9.89 9.80 30,990 18,000 0.3
02/08/2012
9.85
 128,670 9.75 9.89 9.80 500 6,480 -0.1
01/08/2012
9.75
 178,350 9.85 9.85 9.75 13,000 83,330 -1.5
31/07/2012
9.85
 182,030 9.75 9.89 9.75 55,000 9,000 1.0
30/07/2012
9.75
 87,680 9.75 9.75 9.70 6,600 0 0.1
27/07/2012
9.75
 231,050 9.75 9.85 9.75 51,000 0 1.1
26/07/2012
9.75
 129,260 9.70 9.85 9.70 1,000 0 0.0
25/07/2012
9.70
 92,390 9.70 9.80 9.61 2,750 0 0.1
24/07/2012
9.70
 105,640 9.85 9.85 9.70 0 13,300 -0.3
23/07/2012
9.85
 192,080 9.85 9.89 9.75 0 26,810 -0.6
20/07/2012
9.85
 382,370 10.27 10.32 9.85 1,000 174,240 -3.6
19/07/2012
10.27
 485,870 10.18 10.27 10.08 6,000 74,640 -1.5
18/07/2012
10.18
 451,600 10.04 10.22 9.94 6,730 5,030 0.0
17/07/2012
10.04
 488,080 10.04 10.08 9.80 59,720 91,850 -0.7
16/07/2012
10.04
 478,410 9.75 10.04 9.70 108,010 10,700 2.0
13/07/2012
9.75
 238,200 9.61 9.85 9.61 950 0 0.0
12/07/2012
9.61
 288,260 9.51 9.61 9.47 5,290 0 0.1
11/07/2012
9.51
 779,730 9.37 9.51 9.37 27,910 41,490 -0.3
10/07/2012
9.37
 563,870 9.47 9.47 9.37 39,100 311,140 -5.4
09/07/2012
9.47
 270,750 9.47 9.51 9.42 38,690 0 0.8
06/07/2012
9.47
 123,690 9.42 9.51 9.42 0 0 0
05/07/2012
9.42
 84,710 9.42 9.47 9.37 1,000 70 0.0
04/07/2012
9.42
 77,410 9.42 9.51 9.42 0 2,590 -0.1
03/07/2012
9.42
 325,610 9.47 9.51 9.37 0 10,000 -0.2
02/07/2012
9.47
 181,190 9.51 9.56 9.47 24,430 0 0.5
29/06/2012
9.51
 200,100 9.51 9.61 9.51 36,090 0 0.7
28/06/2012
9.51
 165,970 9.51 9.56 9.47 0 42,980 -0.9
27/06/2012
9.51
 379,230 9.56 9.70 9.51 6,900 140,570 -2.7
26/06/2012
9.56
 456,890 9.70 9.70 9.56 7,100 141,700 -2.7
25/06/2012
9.70
 215,760 9.89 9.94 9.70 10,000 0 0.2
22/06/2012
9.89
 331,940 9.94 9.99 9.89 260,510 14,000 5.2
21/06/2012
9.94
 221,100 9.85 9.94 9.85 116,470 10 2.4
20/06/2012
9.85
 275,890 9.85 9.94 9.85 25,340 0 0.5
19/06/2012
9.85
 221,170 10.04 10.08 9.85 3,365,499 3,337,009 0.6
18/06/2012
10.04
 487,750 10.08 10.18 9.94 8,920 218,320 -4.4
15/06/2012
10.08
 860,980 10.18 10.27 10.08 888,120 685,940 4.4
14/06/2012
10.18
 459,940 10.32 10.32 10.18 421,040 4,530 9.0
13/06/2012
10.32
 546,000 10.22 10.32 10.08 508,620 0 11.0
12/06/2012
10.22
 395,170 10.18 10.41 10.08 226,910 1,700 4.9
11/06/2012
10.18
 1,645,920 9.70 10.18 9.70 555,250 116,000 9.4
08/06/2012
9.70
 449,680 9.70 9.94 9.70 127,700 120,490 0.1
07/06/2012
9.70
 548,180 9.66 9.94 9.70 0 206,940 -4.3
06/06/2012
9.66
 178,690 9.42 9.66 9.47 24,000 31,780 -0.2
05/06/2012
9.42
 452,550 9.42 9.56 9.42 15,850 149,410 -2.7
04/06/2012
9.42
 876,750 9.70 9.70 9.37 25,250 440,740 -8.3
01/06/2012
9.70
 251,160 9.66 9.94 9.66 18,740 83,000 -1.3
31/05/2012
9.66
 289,030 9.80 9.89 9.61 65,510 67,460 -0.0
30/05/2012
9.80
 319,040 9.70 9.94 9.70 82,500 160,000 -1.6
29/05/2012
9.70
 617,310 9.89 9.89 9.66 4,100 356,380 -7.2
28/05/2012
9.89
 193,680 10.04 10.22 9.89 12,200 10,930 0.0
25/05/2012
10.04
 661,680 9.56 10.04 9.56 102,450 290,560 -4.0
24/05/2012
9.56
 439,160 9.85 9.85 9.51 3,000 38,000 -0.7
23/05/2012
9.85
 823,090 10.13 10.27 9.85 35,020 327,270 -6.1
22/05/2012
10.13
 315,560 10.41 10.41 10.08 1,900 0 0.0
21/05/2012
10.41
 754,880 10.18 10.46 10.13 42,000 285,860 -5.3
18/05/2012
10.18
 1,973,860 10.41 10.41 9.89 5,530 113,200 -2.3
17/05/2012
10.41
 795,510 10.51 10.65 10.32 200,080 586,000 -8.5
16/05/2012
10.51
 585,780 10.51 10.65 10.41 209,160 116,340 2.1
15/05/2012
10.51
 878,750 11.03 11.08 10.51 147,370 480,440 -7.5
14/05/2012
11.03
 2,665,900 10.65 11.17 10.75 149,600 47,450 2.4
11/05/2012
10.65
 1,286,970 10.65 10.89 10.60 172,050 53,350 2.7
10/05/2012
10.65
 812,360 10.60 10.89 10.51 72,620 62,210 0.2
09/05/2012
10.60
 280,840 10.65 10.75 10.60 82,870 10,000 1.6
08/05/2012
10.65
 1,055,940 10.46 10.93 10.41 263,720 12,290 5.7
07/05/2012
10.46
 575,380 10.37 10.51 10.37 197,720 0 4.4

Chính sách bảo mật | Điều khoản sử dụng |