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
29.75
2 tháng
(2026-08-06) 		-1.70 -5.42% 287,821,000 -13,277,051 -223.6
29.65
32.80
29.75
3 tháng
(2026-07-07) 		-4.08 -12.10% 488,413,200 -15,819,251 -317.4
28.75
33.98
29.75
6 tháng
(2026-04-08) 		-5.31 -15.19% 967,746,700 -63,175,851 -1,944.9
28.75
35.75
29.75
12 tháng
(2025-10-10) 		-7.63 -20.48% 2,470,075,000 -116,334,951 -4,347.3
28.75
40.87
29.75
24 tháng
(2024-10-15) 		5.23 21.43% 4,436,128,800 -121,731,681 -5,796.4
22.36
40.87
29.75
36 tháng
(2023-10-23) 		11.94 67.41% 6,289,478,200 -155,839,804 -6,869.4
16.56
40.87
29.75
60 tháng
(2021-11-01) 		10.65 56.06% 9,191,031,700 -32,287,903 -3,351.6
11.97
40.87
29.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2010
4.65
 96,940 4.65 4.68 4.63 23,400 0 0.6
24/05/2010
4.65
 112,220 4.60 4.68 4.60 26,000 34,340 -0.2
21/05/2010
4.58
 336,410 4.60 4.68 4.58 83,200 110,620 -0.7
20/05/2010
4.74
 195,960 4.60 4.74 4.60 50,040 32,000 0.5
19/05/2010
4.61
 196,010 4.74 4.74 4.60 47,040 0 1.2
18/05/2010
4.75
 186,380 4.77 4.77 4.72 42,260 0 1.1
17/05/2010
4.77
 246,590 4.86 4.86 4.77 53,420 0 1.4
14/05/2010
4.86
 115,190 4.86 4.93 4.86 29,270 30,000 0.0
13/05/2010
4.91
 169,180 4.86 4.91 4.86 46,950 0 1.3
12/05/2010
4.86
 219,260 4.91 4.91 4.86 49,150 7,000 1.2
11/05/2010
4.91
 124,700 4.98 4.98 4.90 10 10,000 -0.3
10/05/2010
4.90
 314,450 4.93 4.93 4.88 34,340 5,100 0.8
07/05/2010
4.97
 226,080 4.95 4.98 4.93 34,320 25,060 0.3
06/05/2010
5.04
 98,780 5.04 5.07 5.02 34,330 11,780 0.6
05/05/2010
5.07
 151,250 5.13 5.13 5.06 35,120 0 1.0
04/05/2010
5.16
 579,990 5.06 5.18 5.00 127,390 55,760 2.1
29/04/2010
5.00
 207,600 4.95 5.00 4.95 34,430 95,000 -1.7
28/04/2010
5.00
 79,400 5.02 5.02 4.98 34,320 0 1.0
27/04/2010
5.00
 156,700 5.02 5.04 4.98 88,520 0 2.5
26/04/2010
5.00
 158,330 5.04 5.07 5.00 29,200 9,710 0.6
22/04/2010
5.02
 194,350 4.97 5.09 4.97 12,000 3,000 0.3
21/04/2010
4.95
 138,730 4.93 4.95 4.93 89,800 0 2.5
20/04/2010
4.93
 154,100 4.91 4.98 4.91 0 1,750 0.0
19/04/2010
4.95
 138,640 4.98 4.98 4.93 300 0 0.0
16/04/2010
4.98
 75,220 5.04 5.04 4.98 3,100 0 0.1
15/04/2010
5.02
 114,260 5.02 5.04 5.02 15,000 0 0.4
14/04/2010
5.00
 90,650 5.00 5.04 4.98 10,000 0 0.3
13/04/2010
5.04
 245,110 5.11 5.11 5.04 105,000 36,560 2.0
12/04/2010
5.13
 341,420 5.00 5.13 4.98 135,870 0 3.9
09/04/2010
4.98
 146,760 4.98 5.00 4.98 0 0 0
08/04/2010
4.98
 120,420 5.02 5.02 4.97 0 3,350 -0.1
07/04/2010
5.02
 80,420 5.06 5.06 5.02 0 0 0
06/04/2010
5.04
 241,450 4.98 5.06 4.98 138,150 0 3.9
05/04/2010
4.98
 222,300 5.09 5.09 4.98 500 0 0.0
02/04/2010
4.98
 146,450 5.07 5.07 4.98 0 0 0
01/04/2010
5.00
 87,970 4.97 5.00 4.95 100 0 0.0
31/03/2010
4.95
 138,370 4.97 5.04 4.95 500 0 0.0
30/03/2010
5.00
 69,320 5.09 5.09 5.00 100 0 0.0
29/03/2010
5.11
 161,680 5.04 5.11 5.02 2,240 0 0.1
26/03/2010
5.11
 372,210 4.98 5.11 4.97 181,460 0 5.2
25/03/2010
4.98
 386,700 5.02 5.02 4.93 37,450 0 1.1
24/03/2010
5.13
 292,750 5.16 5.18 5.09 34,640 0 1.0
23/03/2010
5.16
 297,510 5.21 5.27 5.14 61,880 0 1.8
22/03/2010
5.11
 194,560 5.11 5.11 5.11 2,240 0 0.1
19/03/2010
4.88
 2,030,350 5.14 5.14 4.88 4,000 1,875,360 -52.5
18/03/2010
5.11
 1,031,040 5.04 5.11 5.04 200,000 971,620 -22.1
17/03/2010
5.02
 883,980 5.20 5.27 5.02 123,100 742,160 -17.8
16/03/2010
5.27
 364,920 5.30 5.46 5.27 1,500 35,690 -1.0
15/03/2010
5.48
 248,500 5.57 5.60 5.48 38,440 0 1.2
12/03/2010
5.55
 166,190 5.53 5.57 5.51 67,510 0 2.1
11/03/2010
5.53
 116,510 5.57 5.66 5.51 0 0 0
10/03/2010
5.66
 306,080 5.69 5.71 5.64 138,440 40,500 3.1
09/03/2010
5.66
 304,670 5.48 5.66 5.48 165,100 11,400 4.9
08/03/2010
5.55
 627,100 5.57 5.57 5.48 258,450 0 8.1
05/03/2010
5.57
 291,420 5.66 5.73 5.57 133,100 2,000 4.2
04/03/2010
5.73
 336,880 5.62 5.82 5.62 173,350 1,200 5.5
03/03/2010
5.62
 407,930 5.73 5.73 5.48 45,000 0 1.4
02/03/2010
5.73
 553,510 5.89 5.92 5.73 110,540 156,840 -1.5
01/03/2010
5.99
 1,230,530 5.80 6.01 5.80 51,110 6,410 1.5
26/02/2010
5.73
 1,249,980 5.48 5.73 5.44 860,130 145,020 23.1
25/02/2010
5.53
 729,340 5.48 5.53 5.36 464,460 229,420 7.4
24/02/2010
5.48
 717,780 5.32 5.48 5.27 471,290 168,850 9.3
23/02/2010
5.30
 523,330 5.28 5.30 5.21 338,460 0 10.1
22/02/2010
5.28
 265,740 5.28 5.28 5.13 192,260 0 5.7
12/02/2010
5.13
 103,980 5.16 5.16 5.09 42,410 0 1.2
11/02/2010
5.13
 148,930 4.98 5.13 4.91 111,980 0 3.2
10/02/2010
4.91
 46,160 4.91 4.91 4.90 38,490 0 1.1
09/02/2010
4.83
 51,270 4.86 4.86 4.83 210 0 0.0
08/02/2010
4.86
 116,890 4.86 4.86 4.81 39,800 71,830 -0.9
05/02/2010
4.90
 99,030 4.91 4.95 4.90 41,150 0 1.1
04/02/2010
4.95
 88,290 4.95 4.95 4.91 44,530 0 1.2
03/02/2010
4.91
 93,970 4.93 4.95 4.91 46,040 0 1.3
02/02/2010
4.93
 52,450 4.90 4.95 4.90 0 0 0
01/02/2010
4.93
 38,590 4.95 5.04 4.93 2,300 0 0.1
29/01/2010
4.95
 101,600 5.04 5.04 4.95 38,510 17,690 0.6
28/01/2010
5.04
 154,950 4.97 5.06 4.95 95,350 10,000 2.4
27/01/2010
4.97
 47,270 4.98 5.04 4.97 50 0 0.0
26/01/2010
5.13
 120,710 5.11 5.13 5.04 50,010 0 1.4
25/01/2010
5.02
 130,190 4.95 5.02 4.95 98,830 0 2.8
22/01/2010
4.95
 135,450 4.95 4.97 4.91 55,210 0 1.5
21/01/2010
4.95
 191,590 5.06 5.06 4.95 120,700 0 3.4
20/01/2010
4.95
 96,630 5.13 5.13 4.95 38,540 0 1.1
19/01/2010
5.11
 101,580 5.13 5.13 5.09 77,710 0 2.2
18/01/2010
5.06
 143,420 5.13 5.13 5.06 74,400 12,000 1.8
15/01/2010
5.13
 199,230 5.13 5.18 5.13 138,160 11,000 3.7
14/01/2010
5.14
 77,050 5.21 5.21 5.14 38,740 0 1.1
13/01/2010
5.14
 190,590 5.14 5.21 5.04 78,490 0 2.3
12/01/2010
5.14
 247,870 5.27 5.27 5.14 129,230 0 3.8
11/01/2010
5.23
 237,870 5.21 5.23 5.16 46,130 30 1.4
08/01/2010
5.18
 258,380 5.30 5.30 5.18 38,140 9,090 0.9
07/01/2010
5.23
 175,450 5.25 5.28 5.23 68,810 0 2.0
06/01/2010
5.32
 395,370 5.30 5.43 5.30 70,260 0 2.1
05/01/2010
5.57
 412,620 5.66 5.66 5.51 112,740 0 3.6
04/01/2010
5.46
 273,690 5.30 5.46 5.21 0 0 0
31/12/2009
5.21
 227,140 5.23 5.25 5.21 75,000 0 0
30/12/2009
5.23
 154,710 5.21 5.30 5.18 57,000 0 0
29/12/2009
5.21
 226,520 5.18 5.21 5.13 65,000 200 0
28/12/2009
5.18
 185,620 5.20 5.20 5.14 69,850 0 0
25/12/2009
5.20
 379,320 5.13 5.32 5.13 700 0 0
24/12/2009
5.13
 664,560 5.21 5.28 5.13 225,290 5,000 0

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