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)
27/12/2011
4.13
 532,960 4.13 4.15 4.10 61,420 71,800 -0.2
26/12/2011
4.15
 200,830 4.23 4.23 4.10 0 0 0
23/12/2011
4.13
 381,970 4.08 4.18 4.05 3,000 71,640 -1.1
22/12/2011
4.08
 1,029,030 4.23 4.25 4.08 700 693,950 -11.5
21/12/2011
4.25
 470,090 4.33 4.33 4.23 164,810 410,100 -4.2
20/12/2011
4.30
 300,270 4.45 4.45 4.30 0 0 0
19/12/2011
4.35
 678,020 4.28 4.35 4.18 510 374,600 -6.4
16/12/2011
4.15
 794,370 4.13 4.20 4.08 337,160 863,950 -8.8
15/12/2011
4.00
 639,760 4.18 4.18 3.98 2,500 538,950 -8.7
14/12/2011
4.18
 754,590 4.30 4.33 4.10 7,200 645,950 -10.8
13/12/2011
4.30
 765,880 4.45 4.48 4.28 0 680,570 -12.0
12/12/2011
4.50
 291,080 4.68 4.70 4.48 5,300 219,590 -3.9
09/12/2011
4.70
 244,220 4.73 4.78 4.70 3,000 120,000 -2.2
08/12/2011
4.73
 604,470 4.80 4.82 4.70 20,000 491,970 -9.0
07/12/2011
4.87
 164,040 4.97 4.97 4.87 84,300 100,040 -0.3
06/12/2011
5.02
 337,210 5.02 5.07 4.95 249,890 25,500 4.5
05/12/2011
4.92
 207,660 4.78 4.95 4.78 40,000 180,260 -2.8
02/12/2011
4.78
 204,510 4.85 4.85 4.73 20,100 120,000 -1.9
01/12/2011
4.75
 234,470 4.80 4.85 4.70 4,800 179,680 -3.3
30/11/2011
4.92
 331,300 5.05 5.07 4.92 24,000 285,130 -5.2
29/11/2011: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
29/11/2011
5.17
 122,550 5.25 5.27 5.15 5,300 50,620 -0.9
28/11/2011
5.06
 349,390 5.10 5.17 5.06 1,400 263,180 -5.9
25/11/2011
5.10
 223,120 5.10 5.15 5.08 0 134,420 -3.0
24/11/2011
5.12
 114,180 5.28 5.31 5.12 200 52,530 -1.2
23/11/2011
5.28
 333,130 5.26 5.28 5.19 224,220 0 5.2
22/11/2011
5.03
 483,510 5.03 5.10 5.03 82,180 450,000 -8.2
21/11/2011
5.03
 289,180 4.99 5.06 4.99 0 260,980 -5.8
18/11/2011
5.08
 234,340 5.12 5.12 5.01 1,200 185,960 -4.1
17/11/2011
5.10
 477,870 5.10 5.17 5.08 137,970 436,940 -6.8
16/11/2011
5.06
 191,030 5.12 5.19 5.01 60,510 205,290 -3.2
15/11/2011
5.03
 99,550 5.01 5.17 5.01 60,500 30,000 0.7
14/11/2011
5.01
 236,000 5.12 5.12 4.99 60,600 171,260 -2.5
11/11/2011
5.12
 210,610 5.15 5.19 5.12 0 116,040 -2.6
10/11/2011
5.12
 91,590 5.10 5.15 5.08 0 50,000 -1.1
09/11/2011
5.17
 311,260 5.17 5.17 5.12 10,000 255,050 -5.6
08/11/2011
5.17
 281,740 5.17 5.22 5.12 0 188,340 -4.3
07/11/2011
5.22
 111,440 5.33 5.42 5.22 9,190 36,800 -0.6
04/11/2011
5.35
 35,370 5.40 5.42 5.35 0 0 0
03/11/2011
5.40
 112,610 5.42 5.44 5.37 0 10,510 -0.3
02/11/2011
5.44
 244,880 5.40 5.53 5.35 44,130 33,800 0.3
01/11/2011
5.44
 126,750 5.46 5.51 5.40 100 13,800 -0.3
31/10/2011
5.46
 128,220 5.58 5.69 5.46 0 89,980 -2.2
28/10/2011
5.58
 120,320 5.71 5.71 5.53 5,600 1,680 0.1
27/10/2011
5.67
 388,140 5.49 5.67 5.49 310,550 76,060 5.8
26/10/2011
5.42
 277,110 5.26 5.42 5.26 172,590 10,000 3.9
25/10/2011
5.22
 266,000 5.22 5.31 5.19 131,310 149,000 -0.4
24/10/2011
5.24
 194,970 5.31 5.33 5.19 60,650 150,000 -2.1
21/10/2011
5.31
 477,940 5.06 5.31 5.06 199,930 323,060 -2.9
20/10/2011
5.06
 203,940 5.06 5.08 5.03 0 105,000 -2.4
19/10/2011
5.03
 291,970 5.12 5.12 5.03 0 181,440 -4.1
18/10/2011
5.08
 256,850 4.99 5.12 4.97 200 67,180 -1.5
17/10/2011
5.10
 392,620 5.22 5.22 5.10 29,330 142,780 -2.6
14/10/2011
5.22
 266,040 5.31 5.31 5.22 5,000 2,600 0.1
13/10/2011
5.28
 278,030 5.26 5.28 5.24 330 8,000 -0.2
12/10/2011
5.26
 314,470 5.37 5.37 5.26 1,000 3,400 -0.1
11/10/2011
5.42
 235,600 5.44 5.46 5.40 1,000 103,200 -2.5
10/10/2011
5.46
 262,370 5.46 5.46 5.37 138,100 0 3.3
07/10/2011
5.37
 521,840 5.42 5.44 5.33 10,790 152,500 -3.4
06/10/2011
5.37
 586,330 5.44 5.51 5.33 21,500 282,160 -6.3
05/10/2011
5.33
 524,710 5.49 5.55 5.33 1,080 181,620 -4.3
04/10/2011
5.49
 258,450 5.53 5.60 5.46 3,000 121,080 -2.9
03/10/2011
5.62
 317,030 5.67 5.69 5.62 61,550 158,520 -2.4
30/09/2011
5.69
 250,870 5.69 5.76 5.69 94,690 30,000 1.6
29/09/2011
5.69
 177,580 5.73 5.73 5.67 65,470 71,640 -0.2
28/09/2011
5.73
 345,530 5.89 5.91 5.73 20,800 193,420 -4.4
27/09/2011
5.78
 123,450 5.73 5.85 5.71 66,030 0 1.7
26/09/2011
5.73
 358,950 5.76 5.78 5.73 36,060 141,440 -2.7
23/09/2011
5.76
 544,950 5.78 5.80 5.73 10,000 301,830 -7.4
22/09/2011
5.85
 492,740 5.87 5.87 5.76 75,500 455,080 -9.8
21/09/2011
5.82
 204,020 5.82 5.87 5.78 60,500 130,760 -1.8
20/09/2011
5.82
 297,570 5.98 5.98 5.76 90,260 193,850 -2.7
19/09/2011
5.98
 180,020 5.85 5.98 5.73 63,440 10,300 1.4
16/09/2011
5.71
 743,610 5.87 5.94 5.71 2,320 714,550 -18.2
15/09/2011
5.76
 705,990 5.80 5.80 5.71 44,440 442,620 -10.1
14/09/2011
5.80
 656,080 5.87 5.91 5.78 100 384,310 -9.9
13/09/2011
5.94
 441,860 5.96 6.03 5.91 13,300 194,530 -4.8
12/09/2011
5.96
 210,630 6.01 6.10 5.96 2,700 157,740 -4.1
09/09/2011
6.10
 263,080 6.07 6.12 6.07 133,090 0 3.6
08/09/2011
6.07
 689,710 6.12 6.32 6.05 135,610 0 3.7
07/09/2011
6.07
 353,810 6.25 6.25 6.05 88,300 50,500 1.0
06/09/2011
6.05
 129,750 5.98 6.10 5.98 72,100 1,510 1.9
05/09/2011
6.16
 284,410 6.32 6.39 6.12 40,000 51,330 -0.3
01/09/2011
6.30
 1,683,540 6.07 6.30 6.05 20,000 28,900 -0.3
31/08/2011
6.01
 719,980 5.85 6.01 5.85 535,790 31,770 13.3
30/08/2011
5.85
 263,200 5.89 5.96 5.85 118,500 26,370 2.4
29/08/2011
5.85
 224,570 5.73 5.85 5.71 48,080 188,740 -3.6
26/08/2011
5.73
 146,750 5.73 5.80 5.69 33,860 63,320 -0.7
25/08/2011
5.73
 113,980 5.69 5.76 5.69 16,140 10,100 0.2
24/08/2011
5.62
 251,820 5.82 5.87 5.62 10,500 235,070 -5.7
23/08/2011
5.82
 107,040 5.85 5.89 5.80 300 60,790 -1.6
22/08/2011
5.89
 193,700 5.87 5.94 5.87 470 126,520 -3.3
19/08/2011
5.87
 224,210 5.89 6.07 5.87 65,400 126,500 -1.6
18/08/2011
6.07
 261,970 5.91 6.07 5.91 207,220 0 5.5
17/08/2011
5.82
 89,490 5.78 5.82 5.73 83,000 63,260 0.5
16/08/2011
5.73
 44,990 5.71 5.76 5.71 13,580 0 0.3
15/08/2011
5.71
 30,970 5.78 5.78 5.71 0 0 0
12/08/2011
5.71
 65,680 5.73 5.73 5.64 33,280 0 0.8
11/08/2011
5.60
 104,320 5.49 5.64 5.49 70,080 68,850 0.0
10/08/2011
5.64
 334,640 5.78 5.82 5.64 143,000 216,720 -1.8
09/08/2011
5.64
 205,700 5.64 5.71 5.53 120,500 0 3.0

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