Ngân hàng TMCP Công Thương Việt Nam (ctg)

44.30
-1.60
(-3.49%)
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
(2025-07-01) 		4.30 10.26% 175,202,000 6,074,686 339.8
41.90
46.20
45.90
2 tháng
(2025-06-02) 		7.80 20.31% 324,950,700 13,259,886 648.4
37.85
46.20
45.90
3 tháng
(2025-05-05) 		8.85 23.69% 474,683,200 26,294,607 572.1
37.20
46.20
45.90
6 tháng
(2025-02-03) 		8.10 21.26% 974,889,300 7,378,624 -176.6
33.80
46.20
45.90
12 tháng
(2024-08-05) 		16.05 53.23% 1,807,029,700 31,344,127 592.1
30.15
46.20
45.90
24 tháng
(2023-08-11) 		17.47 60.82% 3,529,888,100 -41,266,180 -1,717.3
24.52
46.20
45.90
36 tháng
(2022-08-16) 		20.07 76.80% 4,646,915,000 -24,438,945 -1,325.9
17.72
46.20
45.90
60 tháng
(2020-08-26) 		29.72 180.32% 9,688,162,690 -114,017,239 -6,117.9
16.48
46.20
45.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2010
6.73
 61,030 6.78 6.78 6.70 0 0 0
14/07/2010
6.78
 39,630 6.86 6.86 6.78 5,100 0 0.1
13/07/2010
6.86
 101,260 6.73 6.86 6.73 56,720 4,990 1.3
12/07/2010
6.73
 62,350 6.70 6.80 6.67 100 10 0.0
09/07/2010
6.70
 40,390 6.70 6.73 6.67 0 0 0
08/07/2010
6.70
 51,830 6.67 6.73 6.67 0 0 0
07/07/2010
6.67
 54,420 6.73 6.75 6.67 0 0 0
06/07/2010
6.73
 48,010 6.73 6.78 6.73 0 0 0
05/07/2010
6.73
 57,680 6.75 6.80 6.73 1,000 16,040 -0.4
02/07/2010
6.75
 279,720 6.78 6.80 6.73 5,100 20,000 -0.4
01/07/2010
6.78
 101,880 6.91 6.93 6.78 0 34,910 -0.9
30/06/2010
6.91
 117,230 7.04 7.04 6.86 54,280 0 1.4
29/06/2010
7.04
 64,010 7.01 7.04 6.93 38,420 0 1.0
28/06/2010
7.01
 71,220 6.93 7.01 6.88 38,440 0 1.0
25/06/2010
6.93
 85,840 7.04 7.04 6.93 64,440 0 1.7
24/06/2010
7.04
 120,120 7.01 7.09 7.01 73,440 0 2.0
23/06/2010
7.01
 66,660 7.01 7.01 6.91 55,350 0 1.5
22/06/2010
7.01
 53,050 7.07 7.07 6.93 17,780 0 0.5
21/06/2010
7.07
 72,800 7.17 7.17 7.04 23,000 0 0.6
18/06/2010
7.17
 453,850 6.99 7.17 6.99 336,490 0 9.1
17/06/2010
6.99
 158,790 6.93 6.99 6.93 268,770 130,000 3.7
16/06/2010
6.93
 248,340 6.83 6.93 6.83 111,430 0 2.9
15/06/2010
6.83
 121,890 6.80 6.83 6.80 104,270 0 2.7
14/06/2010
6.80
 42,350 6.86 6.88 6.78 13,000 0 0.3
11/06/2010
6.86
 61,810 6.80 6.93 6.83 19,000 0 0.5
10/06/2010
6.80
 121,660 6.80 6.83 6.78 36,000 37,280 -0.0
09/06/2010
6.80
 106,340 6.80 6.80 6.78 35,200 0 0.9
08/06/2010
6.80
 181,780 6.80 6.88 6.73 50,000 75,130 -0.7
07/06/2010
6.80
 134,870 6.93 6.93 6.70 40,050 35,360 0.1
04/06/2010
6.93
 57,430 6.93 7.01 6.91 17,050 0 0.5
03/06/2010
6.93
 110,530 6.96 6.99 6.93 37,100 0 1.0
02/06/2010
6.96
 72,770 7.01 7.04 6.96 49,220 0 1.3
01/06/2010
7.01
 279,280 7.07 7.07 6.96 206,000 0 5.5
31/05/2010
7.07
 143,180 7.07 7.07 7.04 120,000 0 3.2
28/05/2010
7.07
 76,160 7.04 7.14 7.07 41,380 0 1.1
27/05/2010
7.04
 152,920 6.88 7.04 6.88 116,030 0 3.1
26/05/2010
6.88
 231,810 6.88 6.93 6.88 59,060 700 1.5
25/05/2010
6.88
 96,940 6.88 6.93 6.86 23,400 0 0.6
24/05/2010
6.88
 112,220 6.78 6.93 6.80 26,000 34,340 -0.2
21/05/2010
6.78
 336,410 7.01 7.01 6.78 83,200 110,620 -0.7
20/05/2010
7.01
 195,960 6.83 7.01 6.80 50,040 32,000 0.5
19/05/2010
6.83
 196,010 7.04 7.04 6.80 47,040 0 1.2
18/05/2010
7.04
 186,380 7.07 7.07 6.99 42,260 0 1.1
17/05/2010
7.07
 246,590 7.20 7.20 7.07 53,420 0 1.4
14/05/2010
7.20
 115,190 7.27 7.30 7.20 29,270 30,000 -0.0
13/05/2010
7.27
 169,180 7.20 7.27 7.20 46,950 0 1.3
12/05/2010
7.20
 219,260 7.27 7.27 7.20 49,150 7,000 1.2

Chính sách bảo mật | Điều khoản sử dụng |