Ngân hàng TMCP Công Thương Việt Nam (ctg)

39.10
0.10
(0.26%)
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
(2025-04-21) 		1.75 4.70% 135,516,900 12,308,785 -4.6
36.85
39.75
39.10
2 tháng
(2025-03-20) 		-2.60 -6.25% 332,251,100 2,635,560 -382.3
33.80
42.30
39.10
3 tháng
(2025-02-18) 		-1.30 -3.23% 489,559,100 -2,273,015 -581.9
33.80
42.65
39.10
6 tháng
(2024-11-20) 		5 14.71% 848,211,600 -13,256,145 -1,011.1
33.80
42.65
39.10
12 tháng
(2024-05-24) 		6.50 20% 1,820,286,400 -25,191,756 -1,346.5
30.15
42.65
39.10
24 tháng
(2023-05-30) 		13.90 55.36% 3,467,204,900 -70,406,916 -2,699.6
24.52
42.65
39.10
36 tháng
(2022-06-06) 		14.66 60.22% 4,462,173,300 14,019 -978.9
17.72
42.65
39.10
60 tháng
(2020-06-15) 		24.12 162.10% 9,501,079,040 -121,726,065 -6,544.8
13.81
42.65
39.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/12/2010
6.01
 210,310 6.08 6.11 5.98 62,470 44,120 0.4
03/12/2010
6.08
 324,140 5.86 6.14 5.89 43,490 57,490 -0.3
02/12/2010
5.86
 112,870 5.82 5.86 5.79 47,450 10,000 0.7
01/12/2010
5.82
 103,770 5.86 5.92 5.82 64,700 0 1.2
30/11/2010
5.86
 206,730 5.79 5.92 5.79 37,450 0 0.7
29/11/2010
5.79
 66,290 5.79 5.79 5.76 37,430 0 0.7
26/11/2010
5.79
 47,730 5.79 5.82 5.79 37,680 1,010 0.7
25/11/2010
5.79
 160,540 5.76 5.82 5.73 17,500 69,000 -0.9
24/11/2010
5.76
 369,250 5.79 5.79 5.70 37,440 110,150 -1.3
23/11/2010
5.79
 254,720 5.73 5.86 5.70 74,860 85,000 -0.2
22/11/2010
5.73
 82,940 5.79 5.82 5.73 37,530 60 0.7
19/11/2010
5.79
 77,110 5.79 5.79 5.76 37,430 0 0.7
18/11/2010
5.79
 82,200 5.82 5.86 5.76 37,430 2,010 0.7
17/11/2010
5.82
 219,710 5.76 5.82 5.67 37,420 17,670 0.4
16/11/2010
5.76
 379,580 5.95 5.95 5.73 67,360 6,740 1.1
15/11/2010
5.95
 437,790 5.98 5.98 5.92 123,520 0 2.3
12/11/2010
5.98
 257,340 6.01 6.01 5.92 37,350 0 0.7
11/11/2010
6.01
 288,780 5.98 6.01 5.92 37,360 0 0.7
10/11/2010
5.98
 51,260 6.01 6.01 5.98 37,350 0 0.7
09/11/2010
6.01
 83,610 6.08 6.08 5.98 37,350 0 0.7
08/11/2010
6.08
 61,960 6.11 6.17 6.08 38,350 50 0.7
05/11/2010
6.11
 120,520 6.08 6.14 6.04 37,360 0 0.7
04/11/2010
6.08
 206,550 6.01 6.08 6.01 170,590 0 3.3
03/11/2010
6.01
 89,570 6.01 6.01 5.92 37,360 0 0.7
02/11/2010
6.01
 44,300 6.04 6.04 5.92 37,360 0 0.7
01/11/2010
6.04
 43,270 6.04 6.14 6.01 37,360 1,300 0.7
29/10/2010
6.04
 165,450 5.98 6.04 5.95 38,960 0 0.7
28/10/2010
5.98
 58,460 6.01 6.01 5.95 37,360 0 0.7
27/10/2010
6.01
 59,420 6.01 6.01 5.95 37,460 0 0.7
26/10/2010
6.01
 107,620 6.01 6.04 5.95 74,720 0 1.4
25/10/2010
6.01
 65,250 6.01 6.04 5.95 37,360 0 0.7
22/10/2010
6.01
 221,670 5.98 6.04 5.95 37,360 0 0.7
21/10/2010
5.98
 172,580 5.98 6.01 5.92 37,360 0 0.7
20/10/2010
5.98
 173,760 5.95 5.98 5.92 37,350 0 0.7
19/10/2010
5.95
 225,100 5.98 6.01 5.92 37,360 0 0.7
18/10/2010
5.98
 147,110 5.98 6.01 5.98 37,370 0 0.7
15/10/2010
5.98
 67,650 5.98 5.98 5.92 37,340 0 0.7
14/10/2010
5.98
 109,250 5.92 5.98 5.89 42,630 0 0.8
13/10/2010
5.92
 153,730 5.89 5.92 5.89 37,350 0 0.7
12/10/2010
5.89
 124,740 5.92 5.92 5.89 40,950 0 0.8
11/10/2010
5.92
 115,140 5.89 5.92 5.89 37,350 45,000 -0.1
08/10/2010
5.89
 156,610 5.89 5.92 5.86 39,250 55,000 -0.3
07/10/2010
5.89
 105,870 5.89 5.95 5.86 0 0 0
06/10/2010
5.89
 134,930 5.89 5.98 5.86 42,350 15,450 0.5
05/10/2010
5.89
 158,300 5.82 5.89 5.73 37,350 54,310 -0.3
04/10/2010
5.82
 236,510 5.89 5.92 5.79 20 100,270 -1.9
01/10/2010
5.89
 154,730 5.95 5.98 5.89 0 47,120 -0.9
30/09/2010
5.95
 303,920 5.98 6.01 5.95 37,450 90,000 -1.0
29/09/2010
5.98
 154,060 5.98 6.01 5.95 0 0 0
28/09/2010
5.98
 210,230 5.92 5.98 5.89 0 54,040 -1.0
27/09/2010
5.92
 156,810 5.92 5.92 5.86 0 58,770 -1.1
24/09/2010
5.92
 169,800 5.82 5.92 5.79 500 0 0.0
23/09/2010
5.82
 184,030 5.86 5.86 5.79 0 0 0
22/09/2010
5.86
 187,210 5.86 5.86 5.82 0 111,900 -2.1
21/09/2010
5.86
 306,690 5.89 5.89 5.82 14,640 116,010 -1.9
20/09/2010
5.89
 382,100 5.92 5.95 5.89 20,830 269,580 -4.7
17/09/2010
5.92
 467,510 5.95 5.98 5.82 93,500 284,420 -3.6
16/09/2010
5.95
 329,770 6.04 6.04 5.89 64,000 249,150 -3.5
15/09/2010
6.04
 311,830 6.11 6.11 6.04 62,330 212,670 -2.9
14/09/2010
6.11
 211,480 6.23 6.23 6.04 42,000 162,130 -2.3
13/09/2010
6.23
 132,550 6.23 6.30 6.14 28,300 0 0.6
10/09/2010
6.23
 161,890 6.30 6.33 6.23 0 0 0
09/09/2010
6.30
 128,460 6.27 6.36 6.27 0 0 0
08/09/2010
6.27
 107,540 6.36 6.39 6.27 5,000 0 0.1
07/09/2010
6.36
 188,960 6.36 6.42 6.36 0 0 0
06/09/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6.83 (Volume + 6.83%, Ratio=0.07)
Quyền mua cổ phiếu: 100/28 Giá: 10 (Volume + 28%, Ratio=0.28)
06/09/2010
6.36
 161,540 6.07 6.36 6.30 200 0 0.0
01/09/2010
6.07
 445,820 5.78 6.07 5.81 0 21,340 -0.5
31/08/2010
5.78
 751,120 5.81 5.99 5.78 0 604,590 -13.5
30/08/2010
5.81
 597,690 5.63 5.89 5.78 0 501,000 -11.2
27/08/2010
5.63
 344,830 5.47 5.73 5.50 2,000 203,000 -4.3
26/08/2010
5.47
 293,440 5.42 5.55 5.42 38,240 200,000 -3.4
25/08/2010
5.42
 359,790 5.65 5.65 5.39 50,690 200,000 -3.1
24/08/2010
5.65
 160,760 5.89 5.89 5.65 16,000 100,000 -1.8
23/08/2010
5.89
 132,630 6.05 6.05 5.89 28,000 100,000 -1.6
20/08/2010
6.05
 33,870 6.05 6.05 5.94 6,230 0 0.1
19/08/2010
6.05
 96,700 6.02 6.05 5.99 30,190 0 0.7
18/08/2010
6.02
 49,890 6.07 6.07 6.02 10,350 3,000 0.2
17/08/2010
6.07
 74,390 6.07 6.07 5.94 45,930 0 1.1
16/08/2010
6.07
 45,260 5.89 6.10 6.02 9,500 0 0.2
13/08/2010
5.89
 119,450 5.89 5.97 5.65 24,600 0 0.6
12/08/2010
5.89
 179,110 6.07 6.07 5.89 0 650 -0.0
11/08/2010
6.07
 115,100 6.05 6.12 6.02 1,240 0 0.0
10/08/2010
6.05
 78,680 6.28 6.28 6.05 5,000 0 0.1
09/08/2010
6.28
 73,630 6.33 6.41 6.28 39,370 0 0.9
06/08/2010
6.33
 119,770 6.28 6.36 6.28 31,830 0 0.8
05/08/2010
6.28
 68,090 6.39 6.44 6.28 170 140 0.0
04/08/2010
6.39
 76,150 6.44 6.46 6.39 0 0 0
03/08/2010
6.44
 57,630 6.49 6.49 6.44 0 5,000 -0.1
02/08/2010
6.49
 21,560 6.54 6.54 6.49 400 0 0.0
30/07/2010
6.54
 78,150 6.52 6.57 6.49 0 0 0
29/07/2010
6.52
 61,200 6.59 6.59 6.52 0 0 0
28/07/2010
6.59
 171,370 6.59 6.62 6.59 60 0 0.0
27/07/2010
6.59
 154,660 6.57 6.70 6.54 30 0 0.0
26/07/2010
6.57
 78,480 6.62 6.62 6.54 280 0 0.0
23/07/2010
6.62
 54,320 6.62 6.65 6.59 5,040 0 0.1
22/07/2010
6.62
 48,490 6.70 6.70 6.62 20 0 0.0
21/07/2010
6.70
 96,840 6.70 6.73 6.67 0 0 0
20/07/2010
6.70
 48,980 6.70 6.78 6.67 0 0 0
19/07/2010
6.70
 81,620 6.67 6.75 6.65 31,400 0 0.8
16/07/2010
6.67
 20,260 6.73 6.78 6.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |