Ngân hàng TMCP Công Thương Việt Nam (ctg)

51.50
-0.50
(-0.96%)
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
(2025-11-05) 		0.70 1.36% 163,234,800 -1,468,100 -58.3
48
52
51.50
2 tháng
(2025-10-06) 		0.02 0.04% 402,370,800 -30,257,000 -1,548.1
48
55.55
51.50
3 tháng
(2025-09-08) 		2.90 5.90% 577,180,200 -41,869,700 -2,129.5
48
55.55
51.50
6 tháng
(2025-06-09) 		14.31 37.95% 1,234,465,300 -72,814,882 -3,635.8
37.55
55.55
51.50
12 tháng
(2024-12-10) 		15.94 44.21% 2,098,332,000 -94,052,007 -5,027.2
33.53
55.55
51.50
24 tháng
(2023-12-18) 		26.16 101.23% 4,061,453,200 -113,371,542 -5,621.1
25.84
55.55
51.50
36 tháng
(2022-12-21) 		27.59 113.01% 5,076,735,700 -156,809,648 -6,809.3
23.13
55.55
51.50
60 tháng
(2020-12-31) 		28.80 124.18% 9,911,230,360 -158,972,897 -9,151.7
17.58
55.55
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
23.97
 4,604,700 24.63 24.86 23.88 46,000 155,400 -3.0
29/04/2022
24.63
 5,947,200 25.03 25.17 24.63 164,300 148,600 0.4
28/04/2022
25.03
 2,072,300 25.12 25.26 24.81 227,500 161,800 1.8
27/04/2022
25.12
 3,380,800 24.55 25.12 24.41 971,600 50,800 25.8
26/04/2022
24.55
 5,977,600 24.28 24.63 22.64 629,500 56,800 15.5
25/04/2022
24.28
 6,285,600 26.10 26.10 24.28 458,400 635,500 -4.8
22/04/2022
26.10
 3,585,200 25.74 26.28 25.66 164,900 44,700 3.5
21/04/2022
25.74
 5,307,000 25.48 26.19 25.21 1,179,900 189,800 28.7
20/04/2022
25.48
 4,259,300 25.52 26.01 25.34 565,900 350,900 6.2
19/04/2022
25.52
 4,637,100 25.92 26.54 25.52 288,600 226,500 1.8
18/04/2022
25.92
 8,403,800 27.52 27.52 25.92 122,900 2,202,600 -61.9
15/04/2022
27.52
 5,073,900 27.70 27.92 27.43 2,118,000 62,900 64.2
14/04/2022
27.70
 2,929,200 27.96 28.32 27.65 127,700 72,200 1.8
13/04/2022
27.96
 4,187,400 27.52 28.10 27.70 222,700 102,800 3.8
12/04/2022
27.52
 5,690,000 28.45 28.58 27.52 372,400 1,200,400 -26.4
08/04/2022
28.45
 5,331,500 28.90 28.90 28.45 43,700 527,800 -15.6
07/04/2022
28.90
 6,080,300 28.94 29.30 28.72 105,900 874,900 -25.1
06/04/2022
28.94
 5,774,800 28.72 28.98 28.50 186,600 44,100 4.6
05/04/2022
28.72
 6,075,100 29.16 29.16 28.72 176,700 592,200 -13.5
04/04/2022
29.16
 6,673,500 29.34 29.65 29.16 760,700 203,800 18.4
01/04/2022
29.34
 8,660,000 28.81 29.43 28.81 502,600 77,700 14.0
31/03/2022
28.81
 4,793,800 28.45 28.94 28.50 642,400 104,000 17.5
30/03/2022
28.45
 5,038,200 28.41 28.90 28.27 247,400 202,300 1.5
29/03/2022
28.41
 2,982,900 28.23 28.50 28.32 15,700 179,600 -5.2
28/03/2022
28.23
 6,380,700 28.58 28.90 28.23 68,600 768,500 -22.4
25/03/2022
28.58
 5,555,200 28.90 29.03 28.50 49,100 1,027,100 -31.7
24/03/2022
28.90
 4,490,100 29.16 29.21 28.90 54,800 580,200 -17.2
23/03/2022
29.16
 4,020,700 29.30 29.69 29.16 528,000 69,900 15.2
22/03/2022
29.30
 6,091,300 29.16 29.52 29.12 257,600 718,300 -15.2
21/03/2022
29.16
 3,447,300 29.12 29.25 28.90 171,300 118,900 1.7
18/03/2022
29.12
 4,224,200 29.03 29.47 29.12 571,800 73,200 16.4
17/03/2022
29.03
 8,350,900 28.41 29.25 28.58 3,263,300 1,104,100 70.7
16/03/2022
28.41
 4,339,000 28.36 28.72 28.41 2,073,000 2,089,700 -1.0
15/03/2022
28.36
 3,683,000 28.32 28.63 28.27 477,400 155,300 10.3
14/03/2022
28.32
 4,982,400 28.63 28.76 28.23 334,700 276,825 1.9
11/03/2022
28.63
 3,733,000 28.50 28.76 28.45 291,400 137,200 5.0
10/03/2022
28.50
 3,810,500 28.41 29.03 28.50 140,100 347,500 -6.7
09/03/2022
28.41
 5,732,700 28.45 28.72 28.14 140,000 242,200 -3.3
08/03/2022
28.45
 7,175,000 28.54 28.81 28.36 1,031,400 969,000 2.0
07/03/2022
28.54
 9,901,400 29.07 29.07 28.50 247,300 1,867,000 -52.3
04/03/2022
29.07
 5,933,800 28.94 29.25 28.76 437,700 914,500 -15.6
03/03/2022
28.94
 6,542,200 28.41 28.94 28.45 110,500 557,600 -14.4
02/03/2022
28.41
 20,423,400 29.56 29.56 28.32 143,900 3,374,500 -104.6
01/03/2022
29.56
 7,737,300 29.43 29.83 29.43 271,100 1,251,800 -32.7
28/02/2022
29.43
 12,721,000 30.05 30.05 29.43 598,100 4,245,900 -121.6
25/02/2022
30.05
 10,212,900 30.05 30.45 29.92 559,800 3,686,500 -105.9
24/02/2022
30.05
 16,477,000 30.94 30.94 29.38 83,600 2,003,200 -65.3
23/02/2022
30.94
 6,729,000 30.72 31.20 30.80 1,151,000 446,800 24.6
22/02/2022
30.72
 9,003,800 30.54 30.80 29.96 304,900 126,600 6.1
21/02/2022
30.54
 12,018,600 30.72 30.94 30.01 66,000 363,200 -10.1
18/02/2022
30.72
 8,303,800 30.98 31.03 30.67 85,700 269,300 -6.4
17/02/2022
30.98
 5,945,600 30.76 31.20 30.76 665,200 1,072,600 -14.2
16/02/2022
30.76
 7,858,400 31.03 31.43 30.67 171,500 127,600 1.5
15/02/2022
31.03
 13,310,400 30.72 31.25 30.63 1,815,700 538,300 44.6
14/02/2022
30.72
 15,118,300 32.67 32.67 30.72 236,000 952,800 -25.7
11/02/2022
32.67
 10,407,100 32.62 33.11 32.67 1,212,500 254,500 35.4
10/02/2022
32.62
 8,989,600 32.27 32.76 32.05 36,000 160,900 -4.5
09/02/2022
32.27
 9,201,900 32.40 32.93 32.27 100,400 761,800 -24.4
08/02/2022
32.40
 9,097,100 32.22 32.85 32.00 979,000 96,400 32.5
07/02/2022
32.22
 14,883,200 32.76 33.20 32.22 2,265,800 708,600 57.1
28/01/2022
32.76
 8,727,700 32.76 33.20 32.58 298,300 73,500 8.3
27/01/2022
32.76
 11,740,400 33.42 33.42 32.58 590,500 648,800 -2.1
26/01/2022
33.42
 21,981,300 32.85 33.91 32.89 5,940,900 341,900 197.5
25/01/2022
32.85
 18,851,200 31.65 32.85 31.60 4,609,600 295,200 156.8
24/01/2022
31.65
 17,475,400 31.56 32.36 31.38 2,208,100 313,900 68.0
21/01/2022
31.56
 15,424,600 30.18 32.40 30.89 29,200 417,362 -13.8
20/01/2022
30.18
 9,417,300 30.05 30.36 29.38 1,560,200 87,000 49.7
19/01/2022
30.05
 7,922,500 30.67 31.20 29.96 1,051,500 1,863,500 -28.1
18/01/2022
30.67
 15,069,400 32.22 32.22 30.36 1,147,400 3,184,400 -71.5
17/01/2022
32.22
 17,129,100 31.47 32.62 31.43 2,245,600 1,140,500 39.5
14/01/2022
31.47
 9,258,500 31.20 31.78 30.72 1,546,400 35,500 53.6
13/01/2022
31.20
 35,122,100 30.32 32.14 30.32 2,373,200 456,300 68.8
12/01/2022
30.32
 12,781,800 29.30 30.36 28.63 39,200 1,943,700 -63.2
11/01/2022
29.30
 7,061,400 29.56 29.92 29.07 1,157,500 1,854,700 -23.5
10/01/2022
29.56
 8,306,400 29.47 29.87 29.34 3,688,000 3,266,300 6.1
07/01/2022
29.47
 12,412,400 30.18 30.58 29.38 339,300 1,059,300 -24.1
06/01/2022
30.18
 11,753,800 30.85 30.85 30.05 321,600 2,293,300 -67.4
05/01/2022
30.85
 10,443,800 30.85 31.25 30.80 3,012,200 89,300 102.0
04/01/2022
30.85
 12,031,300 30.09 31.03 30.36 2,882,600 147,400 94.7
31/12/2021
30.09
 13,259,300 30.01 30.98 30.09 735,200 1,554,600 -27.7
30/12/2021
30.01
 6,289,300 30.32 30.54 30.01 500,900 492,100 0.3
29/12/2021
30.32
 10,226,000 30.09 30.58 30.09 4,086,800 1,105,600 102.2
28/12/2021
30.09
 13,587,500 29.65 30.40 29.65 3,726,100 1,064,200 90.1
27/12/2021
29.65
 8,106,900 29.21 29.69 29.16 3,438,000 10,600 113.8
24/12/2021
29.21
 6,638,300 28.58 29.30 28.27 190,700 55,400 4.4
23/12/2021
28.58
 8,936,500 28.10 28.58 27.56 2,610,100 2,402,600 6.5
22/12/2021
28.10
 9,342,300 28.41 28.63 28.01 4,058,600 1,089,347 94.8
21/12/2021
28.41
 6,860,700 28.81 29.03 28.41 3,062,100 1,512,900 50.4
20/12/2021
28.81
 4,919,500 29.25 29.30 28.76 314,000 61,300 8.2
17/12/2021
29.25
 8,037,200 28.85 29.47 28.67 3,043,400 1,145,200 62.0
16/12/2021
28.85
 6,675,900 28.63 29.03 28.58 1,655,800 856,600 25.9
15/12/2021
28.63
 5,399,900 28.76 29.03 28.58 130,200 161,400 -1.0
14/12/2021: Cổ tức tiền mặt tỉ lệ: 8%
14/12/2021
28.76
 7,281,800 29.03 29.34 28.72 546,900 1,462,200 -29.8
13/12/2021
29.03
 8,116,600 29.07 29.55 29.03 735,900 1,170,500 -14.5
10/12/2021
29.07
 5,905,600 29.25 29.64 29.03 574,300 62,500 17.3
09/12/2021
29.25
 5,943,400 28.60 29.25 28.51 1,790,600 19,600 59.2
08/12/2021
28.60
 6,394,700 28.34 28.81 28.34 187,000 224,400 -1.2
07/12/2021
28.34
 6,319,600 27.82 28.51 28.03 760,500 862,800 -3.3
06/12/2021
27.82
 12,851,200 28.60 28.90 27.38 3,977,600 3,450,400 17.6
03/12/2021
28.60
 9,828,100 29.29 29.64 28.60 756,800 255,600 17.1

Chính sách bảo mật | Điều khoản sử dụng |