Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.95
0.15
(0.43%)
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
(2026-03-31) 		0.35 1.01% 155,418,900 -2,546,382 154.7
33.70
35.50
34.95
2 tháng
(2026-03-02) 		-1.90 -5.16% 408,111,000 -2,111,082 153.8
32.50
36.85
34.95
3 tháng
(2026-01-30) 		-3.80 -9.81% 648,453,800 -15,831,682 -370.8
32.50
39.70
34.95
6 tháng
(2025-11-03) 		1.42 4.23% 1,402,804,300 -23,580,682 -637.9
32.50
41.50
34.95
12 tháng
(2025-05-05) 		9.33 36.44% 2,631,429,800 -83,214,843 -4,349.3
25.51
41.50
34.95
24 tháng
(2024-05-10) 		12.42 55.13% 4,452,119,400 -136,230,607 -6,199.4
20.68
41.50
34.95
36 tháng
(2023-05-16) 		17.80 103.73% 6,051,539,000 -177,779,930 -7,374.3
16.82
41.50
34.95
60 tháng
(2021-05-26) 		11.04 46.20% 9,859,813,500 -44,966,430 -4,123.2
12.15
41.50
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2022
16.57
 1,598,200 16.30 16.57 16.11 41,900 32,100 0.3
26/07/2022
16.30
 2,166,000 16.33 16.51 16.26 384,900 40,300 9.1
25/07/2022
16.33
 2,220,100 16.51 16.63 16.33 51,500 78,700 -0.7
22/07/2022
16.51
 3,253,000 16.88 16.97 16.51 2,874,400 96,200 10.3
21/07/2022
16.88
 4,824,700 16.60 16.88 16.60 1,125,200 59,900 29.3
20/07/2022
16.60
 4,316,400 16.30 16.79 16.33 963,500 206,400 20.5
19/07/2022
16.30
 2,702,900 16.51 16.51 16.14 41,600 109,000 -1.8
18/07/2022
16.51
 3,476,500 16.57 16.69 16.51 110,000 14,900 2.6
15/07/2022
16.57
 7,024,300 16.57 16.88 16.57 1,737,800 537,000 32.4
14/07/2022
16.57
 5,262,300 16.30 16.69 16.14 1,140,900 188,500 25.7
13/07/2022
16.30
 3,868,900 15.77 16.54 15.80 795,300 130,900 17.6
12/07/2022
15.77
 3,615,500 15.65 15.96 15.59 435,100 2,011,000 -40.5
11/07/2022
15.65
 2,432,300 15.90 15.90 15.62 67,600 114,500 -1.2
08/07/2022
15.90
 2,655,300 16.14 16.36 15.80 2,855,400 951,200 -1.2
07/07/2022
16.14
 3,333,500 15.87 16.45 15.84 1,427,900 130,800 34.1
06/07/2022
15.87
 4,211,400 16.57 16.57 15.84 526,600 1,972,500 -37.4
05/07/2022
16.57
 4,934,900 16.33 16.88 16.30 1,162,500 473,000 18.6
04/07/2022
16.33
 4,009,200 16.54 16.66 16.33 246,400 1,238,900 -26.7
01/07/2022
16.54
 3,534,400 16.05 16.57 15.68 415,400 17,900 10.7
30/06/2022
16.05
 2,996,800 16.48 16.54 16.02 1,375,000 460,500 23.9
29/06/2022
16.48
 3,769,100 16.39 16.57 16.30 1,810,000 237,800 42.2
28/06/2022
16.39
 8,843,000 15.71 16.79 15.31 4,695,400 648,200 108.1
27/06/2022
15.71
 3,897,800 15.19 15.74 15.16 2,535,000 521,400 51.2
24/06/2022
15.19
 2,945,000 15.50 15.65 15.16 1,171,300 839,200 8.2
23/06/2022
15.50
 4,669,100 14.48 15.50 14.42 2,874,400 96,200 70.1
22/06/2022
14.48
 2,772,500 14.15 14.73 14.33 363,000 442,100 -1.9
21/06/2022
14.15
 4,588,400 13.87 14.45 13.81 2,515,500 436,100 47.9
20/06/2022
13.87
 4,733,900 14.45 14.64 13.87 1,950,400 666,900 29.7
17/06/2022
14.45
 3,151,800 15.16 15.16 14.15 132,900 146,100 -0.3
16/06/2022
15.16
 2,216,700 15.04 15.47 15.04 610,600 52,800 13.8
15/06/2022
15.04
 3,205,400 15.50 15.59 14.76 594,900 408,700 4.6
14/06/2022
15.50
 2,866,700 15.50 15.80 15.16 658,400 245,400 10.4
13/06/2022
15.50
 6,906,600 16.63 16.63 15.50 82,700 1,244,800 -29.3
10/06/2022
16.63
 3,096,400 17.00 17.00 16.63 35,000 1,236,000 -32.5
09/06/2022
17.00
 2,574,700 17.00 17.12 16.88 774,000 84,800 19.1
08/06/2022
17.00
 5,333,400 16.82 17.25 16.76 513,300 31,100 13.4
07/06/2022
16.82
 2,889,500 16.69 16.82 16.26 899,300 222,800 18.5
06/06/2022
16.69
 3,756,100 16.82 17.03 16.69 1,673,200 102,900 43.0
03/06/2022
16.82
 2,219,500 17.03 17.03 16.48 55,900 274,800 -6.0
02/06/2022
17.03
 4,391,900 17.03 17.19 16.76 2,617,200 276,100 65.0
01/06/2022
17.03
 4,137,200 17.12 17.19 16.88 1,408,100 176,400 34.2
31/05/2022
17.12
 6,057,500 16.76 17.15 16.57 987,400 136,300 23.7
30/05/2022
16.76
 2,818,400 16.57 16.82 16.57 672,800 85,100 16.0
27/05/2022
16.57
 3,929,200 16.39 16.73 16.39 314,500 435,800 -3.3
26/05/2022
16.39
 3,780,600 16.51 16.73 16.30 617,600 239,400 10.1
25/05/2022
16.51
 4,502,000 15.96 16.57 15.96 2,221,900 1,008,300 32.6
24/05/2022
15.96
 4,449,100 15.34 15.96 15.34 2,701,500 515,200 56.8
23/05/2022
15.34
 4,208,800 15.90 16.08 15.34 124,800 955,900 -20.8
20/05/2022
15.90
 5,051,800 16.02 16.23 15.87 129,200 315,700 -4.8
19/05/2022
16.02
 4,270,100 16.33 16.33 15.84 117,500 1,421,500 -34.0
18/05/2022
16.33
 6,426,500 16.11 16.73 16.14 1,765,400 969,500 21.2
17/05/2022
16.11
 5,909,200 15.07 16.11 14.98 2,892,800 93,300 73.5
16/05/2022
15.07
 5,223,400 14.67 15.56 15.04 1,945,600 113,900 45.0
13/05/2022
14.67
 8,034,400 15.34 15.44 14.42 3,612,900 780,200 68.6
12/05/2022
15.34
 6,370,800 16.39 16.39 15.25 1,336,500 1,221,500 2.6
11/05/2022
16.39
 5,667,100 15.47 16.51 15.47 2,855,400 951,200 49.3
10/05/2022
15.47
 6,494,400 15.44 15.53 14.73 1,616,600 488,300 28.4
09/05/2022
15.44
 5,432,800 16.57 16.57 15.44 192,900 47,100 3.7
06/05/2022
16.57
 2,335,600 17.12 17.12 16.57 57,500 230,400 -4.7
05/05/2022
17.12
 4,604,600 16.57 17.12 16.57 2,692,200 134,900 70.3
04/05/2022
16.57
 4,604,700 17.03 17.19 16.51 46,000 155,400 -3.0
29/04/2022
17.03
 5,947,200 17.31 17.40 17.03 164,300 148,600 0.4
28/04/2022
17.31
 2,072,300 17.37 17.46 17.15 227,500 161,800 1.8
27/04/2022
17.37
 3,380,800 16.97 17.37 16.88 971,600 50,800 25.8

Chính sách bảo mật | Điều khoản sử dụng |