Ngân hàng TMCP Công Thương Việt Nam (ctg)

30.80
0.35
(1.15%)
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
(2026-07-01) 		-3.95 -11.48% 186,962,900 -12,349,108 0
28.75
34.50
30.80
2 tháng
(2026-06-01) 		-4.10 -11.87% 331,568,900 -40,341,621 0
28.75
34.55
30.80
3 tháng
(2026-05-04) 		-4.90 -13.86% 527,250,400 -54,135,544 0
28.75
36.30
30.80
6 tháng
(2026-02-02) 		-8.90 -22.62% 1,142,446,200 -67,933,389 -344.7
28.75
39.70
30.80
12 tháng
(2025-08-05) 		-1.44 -4.52% 2,633,899,600 -144,814,757 -4,129.2
28.75
41.50
30.80
24 tháng
(2024-08-12) 		8.71 40.06% 4,454,514,600 -132,214,216 -4,370.4
21.74
41.50
30.80
36 tháng
(2023-08-16) 		10.59 53.36% 6,190,582,300 -207,327,537 -6,759.6
16.82
41.50
30.80
60 tháng
(2021-08-26) 		11.76 62.90% 9,268,033,200 -60,668,437 -2,500.1
12.15
41.50
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2026
30.80
 15,291,900 30.80 32 30.55 2,685,550 1,854,200 0
30/07/2026
30.45
 11,105,400 29.45 30.60 29.35 937,600 1,172,800 0
29/07/2026
29.35
 9,178,500 29.25 29.50 29.10 3,433,200 944,300 0
28/07/2026
29
 4,953,400 28.40 29.20 28.40 340,800 920,941 0
27/07/2026
28.75
 6,451,500 29.30 29.60 28.75 351,969 968,976 0
24/07/2026
29
 7,636,700 29.05 29.60 28.65 1,380,520 1,183,400 0
23/07/2026
29.05
 11,433,200 29.15 29.85 28.40 1,585,600 1,016,722 0
22/07/2026
29.70
 15,790,100 31.15 31.15 29.70 2,977,630 3,464,916 0
21/07/2026
30.90
 5,591,400 30.60 31.15 30.60 1,282,400 1,002,849 0
20/07/2026
30.80
 11,369,200 31.90 31.90 30.50 953,300 221,502 0
17/07/2026
32
 3,654,100 32.25 32.35 31.95 52,200 1,585,800 0
16/07/2026
32.30
 10,470,800 32.10 32.35 31.45 497,710 3,170,682 0
15/07/2026
32.15
 6,516,900 32.70 32.75 32.15 147,400 1,877,100 0
14/07/2026
32.60
 11,189,700 32.55 32.80 32.10 935,700 4,246,147 0
13/07/2026
32.60
 17,292,700 33.70 33.70 32.50 1,478,525 5,115,214 0
10/07/2026
33.70
 5,505,900 34.20 34.30 33.70 1,251,591 2,002,713 0
09/07/2026
34.05
 5,374,200 34.40 34.50 34.05 183,800 680,223 0
08/07/2026
34.50
 8,712,700 34.25 34.70 34.25 1,119,288 145,000 0
07/07/2026
34.25
 4,770,700 34.15 34.25 33.90 396,200 423,200 0
06/07/2026
34.15
 10,591,800 34.40 34.75 33.65 981,400 818,295 0
03/07/2026
34.15
 7,209,500 34.35 34.45 34 1,066,300 2,179,360 0
02/07/2026
34.25
 5,071,200 34.45 34.55 34.05 365,700 1,048,700 0
01/07/2026
34.40
 7,093,300 34.05 34.65 34.05 685,399 564,500 0
30/06/2026
33.95
 6,865,000 33.90 34.30 33.90 911,200 458,001 0
29/06/2026
33.90
 9,088,800 33.65 34.05 33.65 1,689,500 3,121,889 0
26/06/2026
33.60
 4,005,400 33.50 33.60 33.40 203,400 1,057,692 0
25/06/2026
33.50
 8,587,100 33.75 33.80 33.50 390,900 5,151,731 0
24/06/2026
33.90
 7,488,700 33.90 34.10 33.55 816,200 3,887,184 0
23/06/2026
34
 9,422,800 34 34.50 34 1,189,270 623,223 0
22/06/2026
33.85
 3,163,900 33.90 34 33.80 108,620 501,106 0
19/06/2026
33.75
 3,725,600 34 34.05 33.70 65,302 500,800 0
18/06/2026
33.95
 4,520,800 34.35 34.45 33.85 167,900 2,312,621 0
17/06/2026
34.30
 11,477,900 33.70 34.45 33.60 579,900 2,785,400 0
16/06/2026
33.70
 4,929,500 33.85 33.90 33.65 216,903 2,620,393 0
15/06/2026
33.70
 7,018,000 33.75 33.95 33.55 1,549,600 3,102,533 0
12/06/2026
33.40
 4,908,900 33.55 33.65 33.40 1,333,300 1,165,915 0
11/06/2026
33.35
 3,911,700 33.35 33.45 33.25 761,986 1,018,629 0
10/06/2026
33.50
 3,636,500 33.60 33.80 33.45 17,116 1,153,301 0
09/06/2026
33.40
 3,609,500 33.30 33.45 33.25 105,675 887,209 0
08/06/2026
33.25
 10,716,000 33.35 33.70 33.25 477,213 689,600 0
05/06/2026
33.90
 4,082,400 34.10 34.35 33.90 407,300 1,151,655 0
04/06/2026
34.10
 4,285,800 34 34.40 33.90 285,000 1,523,505 0
03/06/2026
33.95
 6,502,700 33.80 34.10 33.70 725,700 1,855,803 0
02/06/2026
33.85
 16,869,000 34.55 34.70 33.80 497,300 3,601,700 0
01/06/2026
34.55
 5,790,000 35.05 35.05 34.55 112,200 1,434,108 0
29/05/2026
34.80
 8,348,100 34.90 35 34.70 422,018 3,091,056 0
28/05/2026
34.85
 6,013,300 35.35 35.50 34.85 256,100 894,300 0
27/05/2026
35.35
 7,372,900 35.30 35.50 35.20 485,600 1,180,201 0
26/05/2026
35.25
 6,372,000 34.90 35.30 34.90 680,440 993,800 0
25/05/2026
34.80
 4,091,100 35.15 35.25 34.80 51,940 645,646 0
22/05/2026
34.80
 8,751,400 34.90 34.95 34.60 235,100 1,140,900 0
21/05/2026
34.95
 9,575,600 35.40 35.50 34.85 21,600 1,805,925 0
20/05/2026
35.20
 12,361,700 35.75 35.90 34.30 260,100 822,131 0
19/05/2026
35.80
 15,681,600 36.55 36.80 35.50 415,955 2,880,737 0
18/05/2026
36.30
 18,917,500 35.60 36.70 35.25 1,080,100 615,089 0
15/05/2026
35.80
 10,368,400 36.25 36.30 35.40 688,300 1,087,562 0
14/05/2026
35.95
 9,116,900 35.65 36.20 35.60 2,152,200 270,300 0
13/05/2026
35.55
 9,697,200 35.25 35.75 35 103,004 2,264,363 0
12/05/2026
35.25
 8,809,000 35.65 35.65 35 557,511 1,225,848 0
11/05/2026
35.60
 7,072,000 36.30 36.30 35.60 175,713 489,230 0
08/05/2026
36.20
 18,248,400 35.95 36.70 35.90 1,104,000 1,123,500 0
07/05/2026
35.80
 10,661,200 35.65 36 35.50 1,601,800 3,270,200 0
06/05/2026
35.55
 10,173,500 35.30 35.55 35 2,555,800 3,277,883 0
05/05/2026
35.30
 5,731,700 35.30 35.30 34.85 1,649,333 1,405,966 0
04/05/2026
35.35
 8,318,000 35.40 35.70 35.20 1,139,600 945,500 0
29/04/2026
34.95
 6,648,700 35 35.10 34.75 531,600 2,041,279 0
28/04/2026
34.80
 6,945,200 35.30 35.35 34.70 583,600 977,442 0
24/04/2026
35
 4,783,100 35.60 35.70 35 82,300 1,422,337 0
23/04/2026
35.50
 22,296,200 34.80 36.80 34.80 1,674,400 4,645,165 0
22/04/2026
34.90
 3,997,500 34.90 35.10 34.80 219,300 448,767 0
21/04/2026
34.85
 5,807,100 35.30 35.45 34.85 531,700 1,086,273 0
20/04/2026
35.10
 6,020,100 34.95 35.30 34.90 499,400 422,118 0
17/04/2026
34.85
 3,775,800 34.70 34.90 34.55 540,450 179,556 0
16/04/2026
34.60
 5,773,800 35.15 35.15 34.50 350,952 719,195 0
15/04/2026
35.05
 5,586,500 35.20 35.30 34.85 1,421,850 413,700 0
14/04/2026
34.90
 5,465,100 35.10 35.15 34.80 753,811 733,500 0
13/04/2026
34.80
 4,304,400 34.80 35 34.55 160,201 154,014 0
10/04/2026
35
 8,029,500 35.25 35.80 35 86,300 108,518 0
09/04/2026
35
 6,309,300 35.05 35.30 34.80 701,500 330,902 0
08/04/2026
35.50
 13,337,900 34.80 35.50 34.30 1,915,049 722,092 0
07/04/2026
33.70
 4,955,000 33.75 33.85 33.50 41,800 1,839,600 -29.0
06/04/2026
33.70
 6,070,500 33.75 34.05 33.55 845,500 2,511,700 -56.7
03/04/2026
33.80
 8,626,800 34.40 34.50 33.80 3,036,100 1,055,100 71.2
02/04/2026
34.30
 6,251,200 34.45 34.55 34.10 1,976,900 590,900 54.7
01/04/2026
34.75
 8,257,700 35.20 35.30 34.65 2,628,800 589,100 73.0
31/03/2026
34.60
 7,394,400 34.40 34.65 34.10 1,794,900 591,500 41.5
30/03/2026
34.05
 6,061,900 34.10 34.75 33.90 2,340,500 906,800 48.3
27/03/2026
34.80
 12,073,500 33.70 35 33.60 2,340,500 906,800 48.3
26/03/2026
33.80
 5,738,200 34.05 34.10 33.45 1,307,100 751,800 18.7
25/03/2026
34.05
 6,241,100 33.75 34.10 33.70 1,791,800 497,700 43.3
24/03/2026
33.55
 6,410,500 33.30 33.95 33.10 3,391,500 1,036,700 76.7
23/03/2026
32.50
 13,238,000 33.20 33.20 32 3,391,500 1,036,700 76.7
20/03/2026
33.60
 10,708,700 34.55 34.60 33.60 132,300 2,076,100 -65.8
19/03/2026
34.65
 7,530,900 34.50 34.80 34.30 2,054,500 1,628,000 14.8
18/03/2026
35
 12,546,300 34.60 35.75 34.60 238,500 912,600 -23.3
17/03/2026
34.40
 7,184,200 34.45 34.80 34.40 1,186,600 1,124,000 2.1
16/03/2026
34.15
 5,159,300 34.05 34.50 34 790,000 489,200 10.2
13/03/2026
34
 8,278,900 34.30 34.50 33.95 790,000 489,200 10.2
12/03/2026
34.30
 12,913,700 34.80 34.90 34.25 1,696,100 1,144,000 18.9
11/03/2026
35.10
 12,877,000 35 35.60 34.70 1,933,200 3,088,300 -40.6

Chính sách bảo mật | Điều khoản sử dụng |