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)
15/10/2010
4.04
 67,650 4.02 4.04 4.00 37,340 0 0.7
14/10/2010
4.04
 109,250 4.00 4.04 3.98 42,630 0 0.8
13/10/2010
4.00
 153,730 4.00 4.00 3.98 37,350 0 0.7
12/10/2010
3.98
 124,740 4.00 4.00 3.98 40,950 0 0.8
11/10/2010
4.00
 115,140 3.98 4.00 3.98 37,350 45,000 -0.1
08/10/2010
3.98
 156,610 3.98 4.00 3.96 39,250 55,000 -0.3
07/10/2010
3.98
 105,870 3.96 4.02 3.96 0 0 0
06/10/2010
3.98
 134,930 4.02 4.04 3.96 42,350 15,450 0.5
05/10/2010
3.98
 158,300 3.87 3.98 3.87 37,350 54,310 -0.3
04/10/2010
3.93
 236,510 4.00 4.00 3.91 20 100,270 -1.9
01/10/2010
3.98
 154,730 4.04 4.04 3.98 0 47,120 -0.9
30/09/2010
4.02
 303,920 4.04 4.06 4.02 37,450 90,000 -1.0
29/09/2010
4.04
 154,060 4.04 4.06 4.02 0 0 0
28/09/2010
4.04
 210,230 3.98 4.04 3.98 0 54,040 -1.0
27/09/2010
4.00
 156,810 4.00 4.00 3.96 0 58,770 -1.1
24/09/2010
4.00
 169,800 3.91 4.00 3.91 500 0 0.0
23/09/2010
3.93
 184,030 3.96 3.96 3.91 0 0 0
22/09/2010
3.96
 187,210 3.96 3.96 3.93 0 111,900 -2.1
21/09/2010
3.96
 306,690 3.98 3.98 3.93 14,640 116,010 -1.9
20/09/2010
3.98
 382,100 4.00 4.02 3.98 20,830 269,580 -4.7
17/09/2010
4.00
 467,510 3.93 4.04 3.93 93,500 284,420 -3.6
16/09/2010
4.02
 329,770 3.98 4.06 3.98 64,000 249,150 -3.5
15/09/2010
4.08
 311,830 4.10 4.13 4.08 62,330 212,670 -2.9
14/09/2010
4.13
 211,480 4.08 4.21 4.08 42,000 162,130 -2.3
13/09/2010
4.21
 132,550 4.21 4.25 4.15 28,300 0 0.6
10/09/2010
4.21
 161,890 4.25 4.27 4.21 0 0 0
09/09/2010
4.25
 128,460 4.25 4.30 4.23 0 0 0
08/09/2010
4.23
 107,540 4.32 4.32 4.23 5,000 0 0.1
07/09/2010
4.30
 188,960 4.32 4.34 4.30 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
4.30
 161,540 4.30 4.30 4.25 200 0 0.0
01/09/2010
4.10
 445,820 3.99 4.10 3.92 0 21,340 -0.5
31/08/2010
3.91
 751,120 4.03 4.05 3.91 0 604,590 -13.5
30/08/2010
3.92
 597,690 3.98 3.98 3.91 0 501,000 -11.2
27/08/2010
3.80
 344,830 3.71 3.87 3.71 2,000 203,000 -4.3
26/08/2010
3.69
 293,440 3.66 3.75 3.66 38,240 200,000 -3.4
25/08/2010
3.66
 359,790 3.71 3.76 3.64 50,690 200,000 -3.1
24/08/2010
3.82
 160,760 3.84 3.89 3.82 16,000 100,000 -1.8
23/08/2010
3.98
 132,630 3.98 4.07 3.98 28,000 100,000 -1.6
20/08/2010
4.08
 33,870 4.01 4.08 4.01 6,230 0 0.1
19/08/2010
4.08
 96,700 4.05 4.08 4.05 30,190 0 0.7
18/08/2010
4.07
 49,890 4.10 4.10 4.07 10,350 3,000 0.2
17/08/2010
4.10
 74,390 4.10 4.10 4.01 45,930 0 1.1
16/08/2010
4.10
 45,260 4.08 4.12 4.07 9,500 0 0.2
13/08/2010
3.98
 119,450 3.82 4.03 3.82 24,600 0 0.6
12/08/2010
3.98
 179,110 4.07 4.10 3.98 0 650 0.0
11/08/2010
4.10
 115,100 4.07 4.14 4.07 1,240 0 0.0
10/08/2010
4.08
 78,680 4.15 4.21 4.08 5,000 0 0.1
09/08/2010
4.24
 73,630 4.33 4.33 4.24 39,370 0 0.9
06/08/2010
4.28
 119,770 4.24 4.30 4.24 31,830 0 0.8
05/08/2010
4.24
 68,090 4.35 4.35 4.24 170 140 0.0
04/08/2010
4.31
 76,150 4.35 4.37 4.31 0 0 0
03/08/2010
4.35
 57,630 4.38 4.38 4.35 0 5,000 -0.1
02/08/2010
4.38
 21,560 4.38 4.42 4.38 400 0 0.0
30/07/2010
4.42
 78,150 4.40 4.44 4.38 0 0 0
29/07/2010
4.40
 61,200 4.44 4.45 4.40 0 0 0
28/07/2010
4.45
 171,370 4.45 4.47 4.45 60 0 0.0
27/07/2010
4.45
 154,660 4.52 4.52 4.42 30 0 0.0
26/07/2010
4.44
 78,480 4.42 4.45 4.42 280 0 0.0
23/07/2010
4.47
 54,320 4.49 4.49 4.45 5,040 0 0.1
22/07/2010
4.47
 48,490 4.49 4.52 4.47 20 0 0.0
21/07/2010
4.52
 96,840 4.51 4.54 4.51 0 0 0
20/07/2010
4.52
 48,980 4.51 4.58 4.51 0 0 0
19/07/2010
4.52
 81,620 4.49 4.56 4.49 31,400 0 0.8
16/07/2010
4.51
 20,260 4.49 4.58 4.49 0 0 0
15/07/2010
4.54
 61,030 4.54 4.56 4.52 0 0 0
14/07/2010
4.58
 39,630 4.63 4.63 4.58 5,100 0 0.1
13/07/2010
4.63
 101,260 4.63 4.63 4.54 56,720 4,990 1.3
12/07/2010
4.54
 62,350 4.51 4.60 4.51 100 10 0.0
09/07/2010
4.52
 40,390 4.52 4.54 4.51 0 0 0
08/07/2010
4.52
 51,830 4.51 4.54 4.51 0 0 0
07/07/2010
4.51
 54,420 4.56 4.56 4.51 0 0 0
06/07/2010
4.54
 48,010 4.54 4.58 4.54 0 0 0
05/07/2010
4.54
 57,680 4.60 4.60 4.54 1,000 16,040 -0.4
02/07/2010
4.56
 279,720 4.60 4.60 4.54 5,100 20,000 -0.4
01/07/2010
4.58
 101,880 4.68 4.68 4.58 0 34,910 -0.9
30/06/2010
4.67
 117,230 4.63 4.68 4.63 54,280 0 1.4
29/06/2010
4.75
 64,010 4.68 4.75 4.68 38,420 0 1.0
28/06/2010
4.74
 71,220 4.65 4.74 4.65 38,440 0 1.0
25/06/2010
4.68
 85,840 4.74 4.74 4.68 64,440 0 1.7
24/06/2010
4.75
 120,120 4.74 4.79 4.74 73,440 0 2.0
23/06/2010
4.74
 66,660 4.67 4.74 4.67 55,350 0 1.5
22/06/2010
4.74
 53,050 4.68 4.75 4.68 17,780 0 0.5
21/06/2010
4.77
 72,800 4.79 4.79 4.75 23,000 0 0.6
18/06/2010
4.84
 453,850 4.74 4.84 4.72 336,490 0 9.1
17/06/2010
4.72
 158,790 4.68 4.72 4.67 268,770 130,000 3.7
16/06/2010
4.68
 248,340 4.61 4.68 4.61 111,430 0 2.9
15/06/2010
4.61
 121,890 4.60 4.61 4.60 104,270 0 2.7
14/06/2010
4.60
 42,350 4.58 4.65 4.58 13,000 0 0.3
11/06/2010
4.63
 61,810 4.68 4.68 4.61 19,000 0 0.5
10/06/2010
4.60
 121,660 4.58 4.61 4.58 36,000 37,280 0.0
09/06/2010
4.60
 106,340 4.60 4.60 4.58 35,200 0 0.9
08/06/2010
4.60
 181,780 4.54 4.65 4.54 50,000 75,130 -0.7
07/06/2010
4.60
 134,870 4.52 4.63 4.52 40,050 35,360 0.1
04/06/2010
4.68
 57,430 4.68 4.74 4.67 17,050 0 0.5
03/06/2010
4.68
 110,530 4.70 4.72 4.68 37,100 0 1.0
02/06/2010
4.70
 72,770 4.75 4.75 4.70 49,220 0 1.3
01/06/2010
4.75
 279,280 4.70 4.77 4.70 206,000 0 5.5
31/05/2010
4.77
 143,180 4.77 4.77 4.75 120,000 0 3.2
28/05/2010
4.77
 76,160 4.77 4.83 4.77 41,380 0 1.1
27/05/2010
4.75
 152,920 4.65 4.75 4.65 116,030 0 3.1

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