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)
08/08/2011
5.76
 243,770 5.76 5.82 5.76 93,220 184,310 -2.3
05/08/2011
5.85
 46,180 5.82 5.96 5.82 15,100 0 0.4
04/08/2011
5.82
 111,900 5.82 6.07 5.82 2,000 59,860 -1.5
03/08/2011
5.82
 31,520 5.82 5.82 5.78 0 0 0
02/08/2011
5.85
 210,920 5.87 5.94 5.85 100 0 0.0
01/08/2011
5.89
 186,680 6.03 6.03 5.87 11,000 126,500 -3.0
29/07/2011
6.03
 170,800 5.96 6.03 5.85 115,020 63,260 1.4
28/07/2011
6.01
 100,870 6.07 6.12 6.01 40,000 0 1.1
27/07/2011
6.05
 223,290 5.87 6.05 5.85 123,900 200 3.3
26/07/2011
5.80
 90,630 5.91 5.91 5.80 20,100 0 0.5
25/07/2011
5.78
 71,120 5.71 5.82 5.71 5,000 0 0.1
22/07/2011
5.82
 169,350 5.98 5.98 5.82 7,100 139,990 -3.4
21/07/2011
5.98
 70,000 5.98 6.07 5.96 139,010 140,790 0.0
20/07/2011
6.03
 149,110 5.76 6.03 5.76 241,670 151,130 2.4
19/07/2011
5.76
 168,150 5.69 5.80 5.69 0 140,470 -3.6
18/07/2011
5.73
 207,310 5.71 5.78 5.71 4,290 140,460 -3.5
15/07/2011
5.82
 303,000 6.14 6.14 5.82 35,000 276,100 -6.3
14/07/2011
6.05
 65,260 5.98 6.14 5.96 100 0 0.0
13/07/2011
5.98
 175,250 6.01 6.03 5.96 0 41,310 -1.1
12/07/2011
5.98
 22,300 6.05 6.05 5.98 0 6,710 -0.2
11/07/2011
6.05
 53,530 5.98 6.07 5.98 0 17,350 -0.5
08/07/2011
6.05
 175,800 6.03 6.07 6.03 550 94,470 -2.5
07/07/2011
6.05
 18,490 6.05 6.07 5.98 0 4,530 -0.1
06/07/2011
6.05
 32,150 6.05 6.12 6.05 1,600 8,150 -0.2
05/07/2011
6.05
 50,280 6.03 6.19 6.03 0 17,500 -0.5
04/07/2011
6.03
 79,150 6.01 6.14 6.01 200 46,100 -1.2
01/07/2011
6.10
 202,260 6.10 6.16 6.05 300 110,000 -3.0
30/06/2011
6.14
 98,560 6.19 6.19 6.14 400 50,000 -1.4
29/06/2011
6.19
 146,740 6.25 6.25 6.16 41,870 95,650 -1.5
28/06/2011
6.16
 70,740 6.16 6.28 6.16 25,430 5,000 0.6
27/06/2011
6.32
 241,990 6.16 6.32 6.16 179,080 5,000 4.8
24/06/2011
6.28
 128,780 6.16 6.28 6.16 82,670 63,390 0.5
23/06/2011
6.16
 241,270 6.34 6.34 6.10 78,720 126,440 -1.3
22/06/2011
6.34
 256,640 6.30 6.34 6.28 215,310 64,490 4.2
21/06/2011
6.30
 88,990 6.21 6.32 6.21 41,990 7,400 1.0
20/06/2011
6.21
 122,070 6.05 6.32 6.05 61,070 0 1.7
17/06/2011
6.23
 1,001,360 6.55 6.55 6.23 766,340 885,500 -3.2
16/06/2011
6.55
 548,420 6.32 6.55 6.32 496,590 314,390 5.2
15/06/2011
6.32
 513,450 6.14 6.32 6.07 221,890 402,950 -4.9
14/06/2011
6.14
 299,740 6.10 6.39 6.10 20,100 239,890 -6.1
13/06/2011
6.10
 347,020 6.21 6.25 6.01 20,200 232,780 -5.8
10/06/2011
6.25
 189,140 6.46 6.46 6.23 0 109,950 -3.1
09/06/2011
6.32
 68,670 6.21 6.37 6.21 0 0 0
08/06/2011
6.30
 182,890 6.55 6.55 6.30 93,140 0 2.6
07/06/2011
6.48
 180,530 6.23 6.52 6.23 120,150 1,000 3.4
06/06/2011
6.23
 150,390 6.12 6.37 6.12 51,100 73,040 -0.6
03/06/2011
6.37
 311,510 6.77 6.77 6.37 219,960 0 6.4
02/06/2011
6.68
 1,318,300 6.55 6.68 6.48 1,005,330 13,000 29.3
01/06/2011
6.37
 334,960 6.07 6.37 6.05 218,440 2,000 6.0
31/05/2011
6.07
 234,950 5.80 6.07 5.64 98,580 880 2.6
30/05/2011
5.91
 186,080 6.10 6.10 5.91 53,800 0 1.4
27/05/2011
6.03
 195,610 5.85 6.03 5.80 118,000 5,230 3.0
26/05/2011
5.76
 412,960 5.22 5.76 5.22 79,730 72,980 0.2
25/05/2011
5.49
 877,240 5.49 5.53 5.49 70,230 244,960 -4.2
24/05/2011
5.76
 654,260 5.76 5.78 5.73 70,340 201,910 -3.4
23/05/2011
6.03
 827,840 6.21 6.28 6.03 60,440 246,580 -5.1
20/05/2011
6.34
 438,320 6.39 6.41 6.34 54,840 86,060 -0.9
19/05/2011
6.50
 404,730 6.68 6.68 6.43 192,950 0 5.6
18/05/2011
6.71
 375,770 6.68 6.71 6.55 270,550 69,510 5.9
17/05/2011
6.73
 595,190 6.68 6.82 6.64 234,630 13,550 6.6
16/05/2011
6.66
 937,120 6.52 6.82 6.52 283,450 0 8.5
13/05/2011
6.50
 251,090 6.50 6.52 6.43 204,750 0 5.9
12/05/2011
6.50
 241,180 6.48 6.55 6.48 173,450 0 5.0
11/05/2011
6.55
 259,640 6.39 6.55 6.34 196,790 0 5.6
10/05/2011
6.43
 202,490 6.43 6.43 6.41 172,960 0 4.9
09/05/2011
6.41
 206,700 6.39 6.41 6.34 172,830 0 4.9
06/05/2011
6.39
 316,840 6.32 6.39 6.32 72,920 147,530 -2.1
05/05/2011
6.39
 271,880 6.41 6.41 6.37 113,540 125,400 -0.3
04/05/2011
6.41
 183,930 6.43 6.43 6.37 151,980 52,300 2.8
29/04/2011
6.43
 281,890 6.39 6.43 6.32 111,860 0 3.2
28/04/2011
6.32
 126,260 6.43 6.43 6.32 82,820 0 2.3
27/04/2011
6.43
 303,910 6.32 6.43 6.32 204,270 500 5.8
26/04/2011
6.37
 206,000 6.34 6.41 6.32 172,590 1,000 4.8
25/04/2011
6.34
 201,340 6.32 6.43 6.30 92,900 0 2.6
22/04/2011
6.21
 410,710 6.52 6.52 6.19 21,460 630 0.6
21/04/2011
6.43
 150,940 6.55 6.55 6.43 93,400 10,000 2.4
20/04/2011
6.55
 306,290 6.50 6.55 6.48 248,870 0 7.2
19/04/2011
6.48
 230,600 6.39 6.50 6.37 152,240 1,130 4.3
18/04/2011
6.39
 456,440 6.46 6.46 6.37 102,130 1,000 2.9
15/04/2011
6.39
 232,830 6.46 6.46 6.39 131,340 0 3.7
14/04/2011
6.39
 284,360 6.52 6.52 6.39 133,450 0 3.8
13/04/2011
6.52
 236,160 6.59 6.64 6.50 124,100 0 3.6
08/04/2011
6.61
 466,940 6.55 6.66 6.48 182,580 90,380 2.7
07/04/2011
6.55
 330,950 6.73 6.77 6.55 191,860 210 5.7
06/04/2011
6.77
 883,900 6.57 6.80 6.57 349,450 10,000 10.1
05/04/2011
6.57
 503,670 6.32 6.57 6.30 324,490 500 9.2
04/04/2011
6.32
 578,490 6.32 6.39 6.30 223,310 150,000 2.1
01/04/2011
6.34
 650,460 6.34 6.46 6.34 144,970 5,000 4.0
31/03/2011
6.37
 433,170 6.55 6.55 6.37 135,810 3,500 3.8
30/03/2011
6.46
 377,870 6.34 6.55 6.32 162,380 5,000 4.5
29/03/2011
6.50
 561,180 6.66 6.77 6.50 213,100 63,800 4.4
28/03/2011
6.64
 834,290 6.34 6.66 6.34 247,980 0 7.2
25/03/2011
6.43
 366,950 6.37 6.59 6.32 73,400 0 2.1
24/03/2011
6.37
 1,083,040 6.57 6.59 6.32 133,330 44,150 2.5
23/03/2011
6.64
 1,419,370 6.89 6.93 6.64 543,110 203,000 10.3
22/03/2011
6.98
 1,969,620 6.95 7.18 6.93 1,325,560 97,570 38.7
21/03/2011
7.13
 1,614,780 7.20 7.45 6.95 861,000 49,000 25.7
18/03/2011
7.16
 4,538,720 7.11 7.16 6.86 3,909,060 1,279,880 83.1
17/03/2011
6.82
 4,292,470 6.80 6.82 6.68 2,653,310 10,100 79.7
16/03/2011
6.50
 2,671,060 6.30 6.50 6.30 1,743,430 5,000 50.0

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