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)
16/12/2022
17.22
 3,220,100 17.34 17.34 17.03 1,363,500 94,100 35.6
15/12/2022
17.34
 3,529,300 17.12 17.34 17.12 1,545,165 143,200 39.6
14/12/2022
17.12
 2,422,900 17.28 17.46 17.09 466,700 165,200 8.4
13/12/2022
17.28
 3,912,200 16.85 17.31 16.63 1,571,700 447,500 31.6
12/12/2022
16.85
 3,851,100 17.22 17.31 16.85 1,397,700 483,086 25.1
09/12/2022
17.22
 4,989,800 17.06 17.22 16.60 2,122,100 309,882 50.8
08/12/2022
17.06
 5,282,700 16.79 17.74 16.82 529,600 224,400 8.5
07/12/2022
16.79
 4,099,300 16.57 17.06 16.42 1,342,700 89,800 34.3
06/12/2022
16.57
 7,661,900 17.55 17.55 16.48 2,303,600 848,400 39.3
05/12/2022
17.55
 7,687,500 17.15 17.55 17.06 2,305,030 792,537 43.3
02/12/2022
17.15
 8,942,500 16.05 17.15 15.99 4,507,500 58,431 124.4
01/12/2022
16.05
 10,765,700 16.73 17.00 15.96 770,600 2,192,400 -37.2
30/11/2022
16.73
 6,374,800 16.82 17.19 16.36 1,808,800 483,300 36.1
29/11/2022
16.82
 9,674,400 16.76 16.82 16.02 3,906,500 705,300 87.7
28/11/2022
16.76
 11,090,400 15.84 16.85 16.02 6,012,900 465,096 151.5
25/11/2022
15.84
 14,164,700 15.10 15.84 15.13 5,361,900 272,705 131.3
24/11/2022
15.10
 4,141,700 14.98 15.10 14.61 717,252 589,490 3.1
23/11/2022
14.98
 5,920,300 14.67 15.19 14.61 1,079,150 826,000 6.2
22/11/2022
14.67
 7,649,900 14.79 15.28 14.42 1,204,203 1,802,412 -14.3
21/11/2022
14.79
 5,680,300 15.16 15.22 14.79 1,040,400 1,169,750 -3.1
18/11/2022
15.16
 11,616,200 15.34 15.34 14.42 2,395,100 5,494,448 -76.6
17/11/2022
15.34
 11,677,400 15.22 15.84 15.13 5,840,400 770,205 126.8
16/11/2022
15.22
 13,029,200 14.36 15.28 13.66 4,082,348 216,336 95.9
15/11/2022
14.36
 10,692,800 14.67 14.67 13.66 4,625,100 2,271,200 55.1
14/11/2022
14.67
 9,034,900 14.48 14.95 13.96 3,422,100 107,682 79.2
11/11/2022
14.48
 9,790,500 13.96 14.91 14.36 5,041,900 323,300 111.4
10/11/2022
13.96
 9,623,300 15.01 15.01 13.96 906,200 2,144,100 -28.2
09/11/2022
15.01
 10,208,700 14.64 15.25 14.73 2,302,300 1,388,710 22.3
08/11/2022
14.64
 6,274,600 14.33 14.82 14.12 597,200 2,915,500 -55.3
07/11/2022
14.33
 7,033,100 15.04 15.04 14.15 1,697,800 652,429 24.4
04/11/2022
15.04
 13,957,000 14.48 15.04 13.50 3,130,500 2,117,800 24.8
03/11/2022
14.48
 7,489,200 14.73 14.79 14.42 1,210,200 1,957,500 -17.6
02/11/2022
14.73
 5,390,300 15.01 15.07 14.64 124,900 174,500 -1.2
01/11/2022
15.01
 8,831,500 15.10 15.62 14.98 336,500 894,810 -13.7
31/10/2022
15.10
 10,121,500 14.76 15.13 14.33 887,300 1,080,040 -4.7
28/10/2022
14.76
 7,631,500 14.70 15.28 14.73 127,300 913,348 -18.9
27/10/2022
14.70
 8,005,600 13.75 14.70 13.81 180,100 78,900 2.4
26/10/2022
13.75
 3,449,600 13.78 14.24 13.72 46,400 1,623,500 -35.6
25/10/2022
13.78
 8,645,300 12.89 13.78 12.86 977,100 1,293,400 -7.3
24/10/2022
12.89
 4,945,000 13.29 13.50 12.77 364,400 521,700 -3.4
21/10/2022
13.29
 6,658,600 14.27 14.27 13.29 1,059,000 2,471,300 -31.2
20/10/2022
14.27
 3,878,500 14.24 14.55 13.90 1,377,400 204,200 27.4
19/10/2022
14.24
 4,115,800 14.12 14.33 13.84 555,300 92,500 10.7
18/10/2022
14.12
 3,895,400 13.84 14.36 14.02 1,637,900 221,326 32.6
17/10/2022
13.84
 4,715,300 13.93 13.96 13.44 888,610 127,370 17.2
14/10/2022
13.93
 5,662,200 13.75 14.09 13.78 1,623,200 456,500 26.5
13/10/2022
13.75
 6,243,400 12.98 13.75 12.98 2,441,300 369,076 46.4
12/10/2022
12.98
 4,719,200 12.15 12.98 12.21 1,749,200 436,800 27.8
11/10/2022
12.15
 5,492,200 12.70 12.74 11.97 1,336,300 512,392 16.3
10/10/2022
12.70
 4,923,200 12.24 12.86 11.97 1,504,400 131,545 28.4
07/10/2022
12.24
 8,381,600 13.13 13.13 12.24 1,326,900 2,152,600 -16.5
06/10/2022
13.13
 4,256,200 13.50 13.66 13.04 2,127,600 496,300 34.9
05/10/2022
13.50
 4,275,300 12.74 13.63 13.07 2,507,300 82,000 53.4
04/10/2022
12.74
 5,635,700 13.26 13.93 12.58 570,000 2,219,140 -34.2
03/10/2022
13.26
 5,690,400 14.24 14.24 13.26 226,300 2,165,089 -41.9
30/09/2022
14.24
 5,377,300 13.87 14.27 13.78 609,100 1,492,000 -20.5
29/09/2022
13.87
 3,417,400 14.30 14.67 13.87 225,600 898,360 -15.2
28/09/2022
14.30
 2,714,800 14.39 14.58 14.30 142,300 136,600 0.1
27/09/2022
14.39
 2,446,800 14.42 14.67 14.30 260,600 983,206 -16.9
26/09/2022
14.42
 6,442,500 15.34 15.34 14.27 352,210 2,992,500 -62.0
23/09/2022
15.34
 1,588,100 15.59 15.71 15.34 13,530 673,400 -16.5
22/09/2022
15.59
 3,206,900 15.68 15.71 15.34 137,310 1,207,200 -27.2
21/09/2022
15.68
 1,250,900 15.96 15.96 15.65 16,800 202,608 -4.7
20/09/2022
15.96
 2,001,200 15.65 15.96 15.71 1,062,600 31,832 26.8
19/09/2022
15.65
 2,347,600 16.08 16.08 15.50 93,342 71,000 0.6
16/09/2022
16.08
 1,983,400 16.51 16.51 16.08 8,400 179,726 -4.5
15/09/2022
16.51
 1,275,100 16.57 16.76 16.51 189,221 123,705 -1.6
14/09/2022
16.57
 2,113,200 16.88 16.88 16.51 19,600 80,300 7.4
13/09/2022
16.88
 2,408,900 16.60 16.97 16.60 1,148,125 20,240 7.4
12/09/2022
16.60
 1,603,900 16.48 16.73 16.57 316,672 37,550 -6.3
09/09/2022
16.48
 1,820,400 16.48 16.69 16.17 57,000 290,400 -6.3
08/09/2022
16.48
 3,659,100 16.79 16.94 16.48 62,400 750,200 -18.5
07/09/2022
16.79
 4,257,500 17.34 17.43 16.79 168,400 542,800 -10.2
06/09/2022
17.34
 3,020,400 17.15 17.58 17.12 473,600 542,700 -2.0
05/09/2022
17.15
 1,755,800 17.34 17.40 17.12 22,500 71,200 -1.4
31/08/2022
17.34
 2,075,300 17.43 17.49 17.12 233,100 83,500 4.2
30/08/2022
17.43
 3,595,400 17.12 17.52 17.12 1,291,800 62,000 34.9
29/08/2022
17.12
 4,119,900 17.46 17.46 16.94 142,600 214,800 -2.0
26/08/2022
17.46
 3,915,700 17.62 17.74 17.40 546,500 42,700 14.3
25/08/2022
17.62
 4,170,600 17.31 17.62 17.25 1,353,300 227,400 32.3
24/08/2022
17.31
 3,127,900 17.19 17.52 17.28 39,100 1,116,900 -30.4
23/08/2022
17.19
 4,282,500 17.19 17.28 16.97 87,700 1,631,400 -43.2
22/08/2022
17.19
 5,539,300 17.34 17.43 17.09 122,200 959,300 -23.4
19/08/2022
17.34
 4,899,700 17.65 17.83 17.31 690,100 1,574,100 -25.0
18/08/2022
17.65
 3,643,900 17.86 17.89 17.65 275,100 298,000 -0.7
17/08/2022
17.86
 3,662,100 17.92 18.08 17.86 972,500 140,700 24.2
16/08/2022
17.92
 3,835,600 18.08 18.11 17.86 475,800 156,700 9.3
15/08/2022
18.08
 6,225,200 17.58 18.08 17.68 1,742,000 7,600 51.1
12/08/2022
17.58
 1,821,500 17.49 17.62 17.43 122,200 14,300 3.1
11/08/2022
17.49
 4,325,400 17.46 17.80 17.43 1,540,100 324,000 34.7
10/08/2022
17.46
 3,664,500 17.68 17.71 17.40 309,400 65,500 6.9
09/08/2022
17.68
 3,507,800 17.80 17.86 17.58 404,900 41,300 10.5
08/08/2022
17.80
 3,121,700 17.80 17.95 17.71 408,400 13,100 11.5
05/08/2022
17.80
 2,954,300 17.71 17.86 17.62 150,800 43,500 3.1
04/08/2022
17.71
 5,240,900 17.86 17.98 17.65 1,655,500 60,600 46.0
03/08/2022
17.86
 6,140,900 17.55 17.95 17.37 1,958,600 11,500 56.7
02/08/2022
17.55
 4,570,600 17.62 17.77 17.40 1,616,700 68,200 44.3
01/08/2022
17.62
 8,637,900 16.69 17.62 16.91 2,380,500 69,000 66.3
29/07/2022
16.69
 5,464,700 16.94 17.19 16.69 906,800 214,500 18.8
28/07/2022
16.94
 9,197,200 16.57 17.31 16.57 1,432,100 549,400 24.4

Chính sách bảo mật | Điều khoản sử dụng |