Ngân hàng TMCP Công Thương Việt Nam (ctg)

49.45
-0.05
(-0.10%)
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
(2025-11-12) 		0.90 1.83% 146,347,700 5,765,900 301.4
48.15
52
49.50
2 tháng
(2025-10-13) 		-5.45 -9.81% 370,360,000 -23,327,400 -1,175.5
48
55.55
49.50
3 tháng
(2025-09-15) 		-1.09 -2.12% 558,390,100 -40,671,000 -2,066.7
48
55.55
49.50
6 tháng
(2025-06-16) 		10.12 25.32% 1,219,090,100 -68,699,382 -3,450.3
39.83
55.55
49.50
12 tháng
(2024-12-17) 		14.14 39.33% 2,109,122,700 -90,888,480 -4,872.4
33.53
55.55
49.50
24 tháng
(2023-12-25) 		23.42 87.75% 4,078,701,000 -108,286,542 -5,420.4
26.58
55.55
49.50
36 tháng
(2022-12-28) 		26 107.87% 5,092,486,100 -156,535,872 -6,737.2
23.97
55.55
49.50
60 tháng
(2021-01-07) 		24.02 92.08% 9,898,572,000 -155,765,707 -9,000.1
17.58
55.55
49.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2010
5.81
 187,210 5.81 5.81 5.78 0 111,900 -2.1
21/09/2010
5.81
 306,690 5.84 5.84 5.78 14,640 116,010 -1.9
20/09/2010
5.84
 382,100 5.87 5.90 5.84 20,830 269,580 -4.7
17/09/2010
5.87
 467,510 5.90 5.93 5.78 93,500 284,420 -3.6
16/09/2010
5.90
 329,770 6.00 6.00 5.84 64,000 249,150 -3.5
15/09/2010
6.00
 311,830 6.06 6.06 6.00 62,330 212,670 -2.9
14/09/2010
6.06
 211,480 6.18 6.18 6.00 42,000 162,130 -2.3
13/09/2010
6.18
 132,550 6.18 6.25 6.09 28,300 0 0.6
10/09/2010
6.18
 161,890 6.25 6.28 6.18 0 0 0
09/09/2010
6.25
 128,460 6.21 6.31 6.21 0 0 0
08/09/2010
6.21
 107,540 6.31 6.34 6.21 5,000 0 0.1
07/09/2010
6.31
 188,960 6.31 6.37 6.31 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
6.31
 161,540 6.02 6.31 6.25 200 0 0.0
01/09/2010
6.02
 445,820 5.74 6.02 5.76 0 21,340 -0.5
31/08/2010
5.74
 751,120 5.76 5.94 5.74 0 604,590 -13.5
30/08/2010
5.76
 597,690 5.58 5.84 5.74 0 501,000 -11.2
27/08/2010
5.58
 344,830 5.43 5.68 5.45 2,000 203,000 -4.3
26/08/2010
5.43
 293,440 5.37 5.50 5.37 38,240 200,000 -3.4
25/08/2010
5.37
 359,790 5.61 5.61 5.35 50,690 200,000 -3.1
24/08/2010
5.61
 160,760 5.84 5.84 5.61 16,000 100,000 -1.8
23/08/2010
5.84
 132,630 6.00 6.00 5.84 28,000 100,000 -1.6
20/08/2010
6.00
 33,870 6.00 6.00 5.89 6,230 0 0.1
19/08/2010
6.00
 96,700 5.97 6.00 5.94 30,190 0 0.7
18/08/2010
5.97
 49,890 6.02 6.02 5.97 10,350 3,000 0.2
17/08/2010
6.02
 74,390 6.02 6.02 5.89 45,930 0 1.1
16/08/2010
6.02
 45,260 5.84 6.05 5.97 9,500 0 0.2
13/08/2010
5.84
 119,450 5.84 5.92 5.61 24,600 0 0.6
12/08/2010
5.84
 179,110 6.02 6.02 5.84 0 650 -0.0
11/08/2010
6.02
 115,100 6.00 6.07 5.97 1,240 0 0.0
10/08/2010
6.00
 78,680 6.23 6.23 6.00 5,000 0 0.1
09/08/2010
6.23
 73,630 6.28 6.36 6.23 39,370 0 0.9
06/08/2010
6.28
 119,770 6.23 6.31 6.23 31,830 0 0.8
05/08/2010
6.23
 68,090 6.33 6.39 6.23 170 140 0.0
04/08/2010
6.33
 76,150 6.39 6.41 6.33 0 0 0
03/08/2010
6.39
 57,630 6.44 6.44 6.39 0 5,000 -0.1
02/08/2010
6.44
 21,560 6.49 6.49 6.44 400 0 0.0
30/07/2010
6.49
 78,150 6.46 6.52 6.44 0 0 0
29/07/2010
6.46
 61,200 6.54 6.54 6.46 0 0 0
28/07/2010
6.54
 171,370 6.54 6.57 6.54 60 0 0.0
27/07/2010
6.54
 154,660 6.52 6.65 6.49 30 0 0.0
26/07/2010
6.52
 78,480 6.57 6.57 6.49 280 0 0.0
23/07/2010
6.57
 54,320 6.57 6.59 6.54 5,040 0 0.1
22/07/2010
6.57
 48,490 6.65 6.65 6.57 20 0 0.0
21/07/2010
6.65
 96,840 6.65 6.67 6.62 0 0 0
20/07/2010
6.65
 48,980 6.65 6.72 6.62 0 0 0
19/07/2010
6.65
 81,620 6.62 6.70 6.59 31,400 0 0.8
16/07/2010
6.62
 20,260 6.67 6.72 6.59 0 0 0
15/07/2010
6.67
 61,030 6.72 6.72 6.65 0 0 0
14/07/2010
6.72
 39,630 6.80 6.80 6.72 5,100 0 0.1
13/07/2010
6.80
 101,260 6.67 6.80 6.67 56,720 4,990 1.3
12/07/2010
6.67
 62,350 6.65 6.75 6.62 100 10 0.0
09/07/2010
6.65
 40,390 6.65 6.67 6.62 0 0 0
08/07/2010
6.65
 51,830 6.62 6.67 6.62 0 0 0
07/07/2010
6.62
 54,420 6.67 6.70 6.62 0 0 0
06/07/2010
6.67
 48,010 6.67 6.72 6.67 0 0 0
05/07/2010
6.67
 57,680 6.70 6.75 6.67 1,000 16,040 -0.4
02/07/2010
6.70
 279,720 6.72 6.75 6.67 5,100 20,000 -0.4
01/07/2010
6.72
 101,880 6.85 6.88 6.72 0 34,910 -0.9
30/06/2010
6.85
 117,230 6.98 6.98 6.80 54,280 0 1.4
29/06/2010
6.98
 64,010 6.96 6.98 6.88 38,420 0 1.0
28/06/2010
6.96
 71,220 6.88 6.96 6.83 38,440 0 1.0
25/06/2010
6.88
 85,840 6.98 6.98 6.88 64,440 0 1.7
24/06/2010
6.98
 120,120 6.96 7.03 6.96 73,440 0 2.0
23/06/2010
6.96
 66,660 6.96 6.96 6.85 55,350 0 1.5
22/06/2010
6.96
 53,050 7.01 7.01 6.88 17,780 0 0.5
21/06/2010
7.01
 72,800 7.11 7.11 6.98 23,000 0 0.6
18/06/2010
7.11
 453,850 6.93 7.11 6.93 336,490 0 9.1
17/06/2010
6.93
 158,790 6.88 6.93 6.88 268,770 130,000 3.7
16/06/2010
6.88
 248,340 6.78 6.88 6.78 111,430 0 2.9
15/06/2010
6.78
 121,890 6.75 6.78 6.75 104,270 0 2.7
14/06/2010
6.75
 42,350 6.80 6.83 6.72 13,000 0 0.3
11/06/2010
6.80
 61,810 6.75 6.88 6.78 19,000 0 0.5
10/06/2010
6.75
 121,660 6.75 6.78 6.72 36,000 37,280 -0.0
09/06/2010
6.75
 106,340 6.75 6.75 6.72 35,200 0 0.9
08/06/2010
6.75
 181,780 6.75 6.83 6.67 50,000 75,130 -0.7
07/06/2010
6.75
 134,870 6.88 6.88 6.65 40,050 35,360 0.1
04/06/2010
6.88
 57,430 6.88 6.96 6.85 17,050 0 0.5
03/06/2010
6.88
 110,530 6.91 6.93 6.88 37,100 0 1.0
02/06/2010
6.91
 72,770 6.96 6.98 6.91 49,220 0 1.3
01/06/2010
6.96
 279,280 7.01 7.01 6.91 206,000 0 5.5
31/05/2010
7.01
 143,180 7.01 7.01 6.98 120,000 0 3.2
28/05/2010
7.01
 76,160 6.98 7.09 7.01 41,380 0 1.1
27/05/2010
6.98
 152,920 6.83 6.98 6.83 116,030 0 3.1
26/05/2010
6.83
 231,810 6.83 6.88 6.83 59,060 700 1.5
25/05/2010
6.83
 96,940 6.83 6.88 6.80 23,400 0 0.6
24/05/2010
6.83
 112,220 6.72 6.88 6.75 26,000 34,340 -0.2
21/05/2010
6.72
 336,410 6.96 6.96 6.72 83,200 110,620 -0.7
20/05/2010
6.96
 195,960 6.78 6.96 6.75 50,040 32,000 0.5
19/05/2010
6.78
 196,010 6.98 6.98 6.75 47,040 0 1.2
18/05/2010
6.98
 186,380 7.01 7.01 6.93 42,260 0 1.1
17/05/2010
7.01
 246,590 7.14 7.14 7.01 53,420 0 1.4
14/05/2010
7.14
 115,190 7.22 7.24 7.14 29,270 30,000 -0.0
13/05/2010
7.22
 169,180 7.14 7.22 7.14 46,950 0 1.3
12/05/2010
7.14
 219,260 7.22 7.22 7.14 49,150 7,000 1.2
11/05/2010
7.22
 124,700 7.19 7.32 7.19 10 10,000 -0.3
10/05/2010
7.19
 314,450 7.29 7.29 7.16 34,340 5,100 0.8
07/05/2010
7.29
 226,080 7.40 7.40 7.24 34,320 25,060 0.3
06/05/2010
7.40
 98,780 7.45 7.45 7.37 34,330 11,780 0.6
05/05/2010
7.45
 151,250 7.58 7.58 7.42 35,120 0 1.0
04/05/2010
7.58
 579,990 7.35 7.61 7.35 127,390 55,760 2.1

Chính sách bảo mật | Điều khoản sử dụng |