Ngân hàng TMCP Công Thương Việt Nam (ctg)

30.05
0.30
(1.01%)
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)
28/05/2012
6.74
 193,680 6.96 6.96 6.74 12,200 10,930 0.0
25/05/2012
6.83
 661,680 6.51 6.83 6.51 102,450 290,560 -4.0
24/05/2012
6.51
 439,160 6.58 6.70 6.48 3,000 38,000 -0.7
23/05/2012
6.70
 823,090 6.77 6.99 6.70 35,020 327,270 -6.1
22/05/2012
6.90
 315,560 7.09 7.09 6.87 1,900 0 0.0
21/05/2012
7.09
 754,880 7.03 7.12 6.90 42,000 285,860 -5.3
18/05/2012
6.93
 1,973,860 6.96 6.99 6.74 5,530 113,200 -2.3
17/05/2012
7.09
 795,510 7.19 7.25 7.03 200,080 586,000 -8.5
16/05/2012
7.16
 585,780 7.16 7.25 7.09 209,160 116,340 2.1
15/05/2012
7.16
 878,750 7.51 7.54 7.16 147,370 480,440 -7.5
14/05/2012
7.51
 2,665,900 7.35 7.61 7.32 149,600 47,450 2.4
11/05/2012
7.25
 1,286,970 7.28 7.41 7.22 172,050 53,350 2.7
10/05/2012
7.25
 812,360 7.22 7.41 7.16 72,620 62,210 0.2
09/05/2012
7.22
 280,840 7.32 7.32 7.22 82,870 10,000 1.6
08/05/2012
7.25
 1,055,940 7.09 7.45 7.09 263,720 12,290 5.7
07/05/2012
7.12
 575,380 7.09 7.16 7.06 197,720 0 4.4
04/05/2012
7.06
 708,910 7.03 7.16 6.99 164,650 40 3.6
03/05/2012
6.99
 290,160 7.09 7.09 6.99 106,520 3,000 2.3
02/05/2012
7.09
 538,310 7.12 7.12 7.03 273,660 22,660 5.5
27/04/2012
7.12
 701,600 7.03 7.16 7.03 70,180 33,170 0.8
26/04/2012
7.09
 534,860 7.19 7.22 7.09 66,770 153,000 -1.9
25/04/2012
7.19
 440,310 7.22 7.25 7.19 77,690 4,600 1.6
24/04/2012
7.16
 612,460 7.22 7.22 7.12 94,700 189,500 -2.1
23/04/2012
7.22
 289,090 7.32 7.32 7.22 71,720 25,980 1.0
20/04/2012
7.28
 437,840 7.35 7.35 7.22 109,180 5,500 2.3
19/04/2012
7.22
 707,910 7.35 7.35 7.19 267,180 166,120 2.3
18/04/2012
7.28
 974,900 7.35 7.41 7.28 83,240 96,950 -0.3
17/04/2012
7.35
 1,823,830 7.38 7.48 7.28 173,260 97,000 1.7
16/04/2012
7.35
 827,910 7.25 7.41 7.19 113,690 100,000 0.3
13/04/2012
7.22
 962,420 7.35 7.38 7.22 86,230 86,000 0.0
12/04/2012
7.38
 1,786,450 7.16 7.41 7.12 96,020 87,800 0.2
11/04/2012
7.12
 730,470 7.12 7.19 7.06 66,700 33,520 0.7
10/04/2012
7.09
 578,750 7.12 7.12 7.06 85,530 120,500 -0.8
09/04/2012
7.12
 394,750 7.19 7.19 7.09 91,200 500 2.0
06/04/2012
7.06
 850,080 7.09 7.19 7.06 2,000 8,000 -0.1
05/04/2012
7.09
 736,690 7.09 7.19 6.99 68,070 119,000 -1.1
04/04/2012
7.16
 442,910 7.41 7.41 7.16 80,180 0 1.8
03/04/2012
7.32
 644,120 7.19 7.32 7.09 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
7.09
 1,888,480 7.09 7.09 6.96 371,210 7,260 8.0
29/03/2012
6.76
 869,890 6.96 6.96 6.67 151,450 18,240 3.6
28/03/2012
6.86
 640,640 6.79 6.94 6.74 200,690 33,500 4.6
27/03/2012
6.79
 1,253,900 7.04 7.04 6.72 544,500 22,000 14.6
26/03/2012
6.79
 3,953,870 6.79 6.79 6.76 583,310 33,140 15.0
23/03/2012
6.47
 1,275,730 6.47 6.54 6.42 456,250 47,540 10.6
22/03/2012
6.39
 635,250 6.34 6.49 6.34 86,480 84,550 0.0
21/03/2012
6.39
 727,310 6.42 6.54 6.39 339,760 238,970 2.6
20/03/2012
6.37
 539,210 6.24 6.39 6.24 244,650 155,000 2.3
19/03/2012
6.24
 436,650 6.04 6.32 6.04 174,650 110,200 1.6
16/03/2012
6.12
 2,023,710 6.42 6.47 6.12 147,000 1,630,180 -37.1
15/03/2012
6.42
 686,250 6.09 6.42 6.09 232,340 430,920 -4.9
14/03/2012
6.22
 703,670 6.29 6.29 5.97 311,200 364,630 -1.2
13/03/2012
6.14
 447,270 6.09 6.22 6.07 17,500 263,700 -6.1
12/03/2012
6.04
 864,880 6.34 6.34 6.04 3,100 506,520 -12.4
09/03/2012
6.34
 755,350 6.29 6.59 6.22 308,600 6,000 7.7
08/03/2012
6.44
 1,374,000 6.59 6.67 6.44 395,850 132,170 7.0
07/03/2012
6.76
 938,930 6.72 6.76 6.52 300,290 132,000 4.6
06/03/2012
6.76
 1,084,870 7.16 7.16 6.54 268,030 7,200 7.2
05/03/2012
6.84
 2,629,030 6.59 6.84 6.59 528,230 1,400 14.5
02/03/2012
6.52
 1,049,070 6.32 6.52 6.29 232,950 0 6.0
01/03/2012
6.29
 788,430 6.09 6.29 6.02 250,410 103,170 3.8
29/02/2012
6.02
 1,392,490 6.24 6.24 6.02 283,740 1,027,830 -18.2
28/02/2012
6.24
 834,560 6.29 6.42 6.17 66,660 7,500 1.5
27/02/2012
6.27
 700,700 6.17 6.32 6.14 370,370 2,380 9.3
24/02/2012
6.14
 518,480 6.32 6.32 6.14 165,940 1,500 4.2
23/02/2012
6.27
 691,220 6.22 6.29 6.14 234,860 1,900 5.9
22/02/2012
6.22
 739,030 6.12 6.27 6.12 148,620 30,200 2.9
21/02/2012
6.12
 481,440 6.22 6.22 6.02 170,800 15,390 3.8
20/02/2012
6.09
 1,076,470 6.02 6.09 5.97 461,600 0 11.2
17/02/2012
5.82
 207,090 5.72 5.82 5.72 60,770 7,200 1.2
16/02/2012
5.72
 316,300 5.72 5.77 5.65 228,500 0 5.2
15/02/2012
5.70
 219,740 5.79 5.79 5.70 62,770 0 1.4
14/02/2012
5.84
 451,040 5.67 5.84 5.62 146,550 0 3.3
13/02/2012
5.67
 517,940 5.97 5.97 5.67 88,240 86,520 0.1
10/02/2012
5.97
 401,230 5.92 6.09 5.92 175,420 32,910 3.4
09/02/2012
6.17
 192,800 6.27 6.27 6.09 60,770 0 1.5
08/02/2012
6.19
 587,450 6.04 6.19 5.97 161,780 6,100 3.8
07/02/2012
6.04
 275,360 5.89 6.04 5.72 172,760 40,000 3.2
06/02/2012
5.77
 241,780 5.82 6.07 5.77 153,830 0 3.7
03/02/2012
6.07
 541,300 6.34 6.34 6.07 461,770 0 11.6
02/02/2012
6.07
 585,640 5.92 6.07 5.87 290,190 0 7.0
01/02/2012
5.79
 314,370 5.65 5.79 5.50 180,740 0 4.1
31/01/2012
5.72
 276,260 5.94 5.94 5.70 60,810 102,060 -1.0
30/01/2012
5.89
 206,400 5.82 5.89 5.67 75,410 40,100 0.8
20/01/2012
5.72
 391,390 5.94 5.94 5.47 81,610 0 1.9
19/01/2012
5.75
 329,010 5.47 5.75 5.47 225,450 22,000 4.7
18/01/2012
5.47
 135,260 5.50 5.52 5.40 86,540 0 1.9
17/01/2012
5.37
 546,790 5.22 5.37 5.22 444,150 900 9.5
16/01/2012
5.12
 233,990 5.30 5.30 5.10 23,300 14,810 0.2
13/01/2012
5.10
 534,240 5.05 5.10 5.00 468,930 0 9.6
12/01/2012
4.87
 743,880 4.68 4.87 4.65 251,750 50,000 3.9
11/01/2012
4.65
 114,740 4.78 4.78 4.65 23,500 0 0.4
10/01/2012
4.65
 287,390 4.50 4.70 4.50 172,710 15,090 2.9
09/01/2012
4.50
 109,050 4.48 4.55 4.38 28,270 300 0.5
06/01/2012
4.48
 330,690 4.45 4.53 4.40 143,700 0 2.6
05/01/2012
4.40
 194,610 4.35 4.43 4.35 166,250 0 2.9
04/01/2012
4.43
 294,380 4.25 4.43 4.23 180,900 0 3.2
03/01/2012
4.23
 147,320 4.48 4.48 4.23 0 121,520 -2.1
30/12/2011
4.40
 504,850 4.33 4.48 4.33 420,760 59,240 6.4
29/12/2011
4.28
 162,450 4.28 4.40 4.25 67,760 0 1.2
28/12/2011
4.33
 399,920 4.20 4.33 4.18 261,190 50,000 3.7

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