Ngân hàng TMCP Công Thương Việt Nam (ctg)

31.40
0.55
(1.78%)
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
(2026-08-18) 		-0.70 -2.22% 187,141,300 -4,838,400 -115.3
29.85
40.75
31.40
2 tháng
(2026-07-20) 		0.52 1.70% 375,742,500 14,490,400 498.6
28.75
40.75
31.40
3 tháng
(2026-06-19) 		-2.39 -7.19% 531,543,300 -10,051,900 -310.9
28.75
40.75
31.40
6 tháng
(2026-03-23) 		-1.16 -3.62% 1,047,468,000 -42,581,400 -1,454.8
28.75
40.75
31.40
12 tháng
(2025-09-22) 		-2.45 -7.36% 2,620,619,800 -102,795,800 -4,350.7
28.75
40.87
31.40
24 tháng
(2024-09-27) 		5.86 23.44% 4,667,629,100 -90,651,930 -5,010.4
20.16
40.87
31.40
36 tháng
(2023-10-03) 		13.26 75.38% 6,586,181,900 -111,840,817 -5,644.0
16.56
40.87
31.40
60 tháng
(2021-10-13) 		12.74 70.31% 9,617,941,200 28,215,894 -1,625.5
11.97
40.87
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
17.86
 1,930,300 18.13 18.13 17.86 46,900 68,897 -0.7
05/04/2023
18.13
 3,438,900 17.92 18.19 17.74 1,136,600 94,900 31.3
04/04/2023
17.92
 2,220,100 18.10 18.10 17.86 133,400 330,703 -5.9
03/04/2023
18.10
 3,732,300 17.83 18.16 17.77 1,329,200 49,600 38.3
31/03/2023
17.65
 2,331,800 17.47 17.65 17.35 937,000 148,300 23.0
30/03/2023
17.53
 1,446,300 17.59 17.65 17.41 146,700 321,300 -5.1
29/03/2023
17.53
 1,729,300 17.41 17.56 17.41 633,800 318,500 9.1
28/03/2023
17.47
 1,898,500 17.38 17.53 17.38 532,100 90,975 12.7
27/03/2023
17.38
 1,392,700 17.23 17.47 17.11 513,000 160,600 10.1
24/03/2023
17.23
 2,539,100 17.35 17.44 17.11 435,100 1,265,600 -23.6
23/03/2023
17.35
 1,606,100 17.05 17.35 16.99 906,000 746,100 4.6
22/03/2023
17.23
 1,379,500 17.20 17.35 17.05 162,800 125,000 1.1
21/03/2023
17.11
 1,056,300 17.29 17.29 16.93 165,800 306,700 -16.9
20/03/2023
16.93
 1,611,400 17.50 17.50 16.93 59,700 396,200 -9.4
17/03/2023
17.53
 1,136,900 17.56 17.71 17.41 637,000 121,300 15.0
16/03/2023
17.50
 2,150,600 17.53 17.65 17.23 214,900 500,500 -8.3
15/03/2023
17.83
 2,796,300 17.71 17.89 17.56 541,000 347,450 5.7
14/03/2023
17.53
 2,143,800 17.68 17.68 17.14 550,200 793,882 -7.1
13/03/2023
17.71
 1,859,400 17.32 17.77 17.29 1,043,700 89,300 28.0
10/03/2023
17.65
 1,614,000 17.68 17.68 17.35 572,000 113,300 13.4
09/03/2023
17.77
 2,363,600 17.77 17.95 17.68 655,700 940,900 -8.4
08/03/2023
17.77
 3,416,500 17.23 17.83 17.20 2,122,300 1,392,800 21.4
07/03/2023
17.53
 2,882,600 17.14 17.53 17.14 1,466,100 79,000 40.2
06/03/2023
17.14
 3,193,600 16.83 17.38 16.83 1,477,900 472,100 28.5
03/03/2023
16.80
 1,748,100 16.93 16.93 16.59 140,800 803,200 -18.4
02/03/2023
16.80
 1,829,900 17.11 17.14 16.77 560,510 640,400 -2.2
01/03/2023
17.08
 2,168,600 16.53 17.08 16.38 324,700 915,100 -16.7
28/02/2023
16.56
 1,275,600 16.80 16.93 16.56 468,240 452,000 0.4
27/02/2023
16.65
 1,748,800 17.05 17.05 16.59 46,900 158,300 -3.1
24/02/2023
17.08
 2,188,200 17.47 17.47 17.08 417,400 1,015,600 -16.9
23/02/2023
17.53
 4,083,200 17.23 17.53 17.11 72,412 941,800 -25.2
22/02/2023
17.47
 3,944,800 17.89 17.95 17.47 163,900 1,468,200 -37.7
21/02/2023
18.04
 2,955,300 18.38 18.44 18.04 792,000 790,700 0.0
20/02/2023
18.41
 4,573,900 18.04 18.41 17.95 713,900 254,000 14.0
17/02/2023
17.92
 2,237,100 17.95 18.07 17.77 597,100 1,170,100 -17.0
16/02/2023
17.95
 2,901,100 17.56 18.10 17.50 782,560 169,510 18.2
15/02/2023
17.47
 1,473,700 17.35 17.74 17.29 188,600 267,830 -2.3
14/02/2023
17.35
 1,752,200 17.71 17.77 17.35 411,410 603,800 -5.5
13/02/2023
17.62
 2,133,600 17.44 17.71 17.41 206,900 392,100 -5.4
10/02/2023
17.59
 2,103,300 17.77 18.01 17.59 636,828 203,516 12.6
09/02/2023
17.77
 2,699,300 18.07 18.25 17.77 754,200 1,082,900 -9.7
08/02/2023
18.07
 3,158,400 17.68 18.25 17.65 804,412 259,100 16.3
07/02/2023
17.65
 3,254,700 18.01 18.25 17.62 1,435,600 265,500 34.2
06/02/2023
18.07
 2,630,000 17.41 18.07 17.26 858,500 107,100 22.5
03/02/2023
17.56
 3,617,300 17.65 17.77 17.56 996,610 99,400 26.1
02/02/2023
17.65
 3,143,700 17.53 17.80 17.35 644,125 304,900 9.9
01/02/2023
17.53
 4,346,000 18.44 18.53 17.23 260,200 1,320,500 -30.7
31/01/2023
18.44
 3,448,000 17.95 18.44 17.83 491,700 749,196 -7.9
30/01/2023
17.98
 3,739,500 18.13 18.22 17.95 248,100 275,900 -0.8
27/01/2023
18.35
 3,426,200 18.80 18.89 18.25 448,000 1,647,000 -36.4
26/01/2023
18.04
 8,579,100 18.13 18.29 17.95 4,178,400 2,703,500 44.2
25/01/2023
18.04
 8,579,100 18.13 18.29 17.95 4,178,400 2,703,500 44.2
24/01/2023
18.04
 8,579,100 18.13 18.29 17.95 4,178,400 2,703,500 44.2
23/01/2023
18.04
 8,579,100 18.13 18.29 17.95 4,178,400 2,703,500 44.2
20/01/2023
18.04
 8,579,100 18.13 18.29 17.95 4,178,400 2,703,500 44.2
19/01/2023
18.80
 5,008,400 18.56 18.80 18.22 2,672,500 362,200 71.9
18/01/2023
18.59
 3,204,700 18.50 18.65 18.38 1,574,600 150,500 43.8
17/01/2023
18.50
 3,475,900 18.19 18.53 18.19 1,134,700 257,500 26.8
16/01/2023
18.13
 5,345,500 17.59 18.13 17.47 716,900 128,100 17.7
13/01/2023
17.59
 2,974,400 17.59 17.65 17.17 909,500 76,800 24.2
12/01/2023
17.47
 2,471,500 17.59 17.65 17.38 607,700 102,620 14.6
11/01/2023
17.59
 3,425,200 17.29 17.62 17.29 1,663,600 25,279 47.7
10/01/2023
17.26
 3,055,300 17.65 17.65 17.26 784,500 666,909 3.4
09/01/2023
17.59
 4,251,600 17.35 17.59 17.35 1,974,700 349,600 47.3
06/01/2023
17.29
 6,735,200 17.23 17.68 16.96 1,495,800 688,200 23.1
05/01/2023
17.23
 2,113,300 17.23 17.38 17.08 371,300 37,700 9.5
04/01/2023
17.23
 5,783,700 16.93 17.47 16.86 714,600 134,200 16.5
03/01/2023
16.93
 3,477,200 16.53 16.93 16.47 949,400 1,335,900 -10.8
30/12/2022
16.47
 1,394,100 16.32 16.53 16.17 868,900 82,000 21.4
29/12/2022
16.32
 1,718,100 16.41 16.62 16.26 930,600 121,100 21.9
28/12/2022
16.41
 1,890,200 16.08 16.44 15.90 523,000 70,104 12.3
27/12/2022
16.08
 2,592,900 15.75 16.17 15.72 1,437,000 826,665 16.2
26/12/2022
15.75
 2,958,900 16.71 16.74 15.72 1,011,800 845,911 4.3
23/12/2022
16.71
 2,821,500 16.68 16.89 16.50 1,601,300 729,200 24.1
22/12/2022
16.68
 3,346,000 16.62 17.02 16.62 1,064,900 190,400 24.1
21/12/2022
16.62
 3,061,700 16.93 16.93 16.32 906,200 968,800 -1.7
20/12/2022
16.93
 6,578,800 16.65 16.93 16.08 3,095,600 515,081 72.3
19/12/2022
16.65
 5,166,900 16.96 17.23 16.65 834,610 948,500 -3.1
16/12/2022
16.96
 3,220,100 17.08 17.08 16.77 1,363,500 94,100 35.6
15/12/2022
17.08
 3,529,300 16.86 17.08 16.86 1,545,165 143,200 39.6
14/12/2022
16.86
 2,422,900 17.02 17.20 16.83 466,700 165,200 8.4
13/12/2022
17.02
 3,912,200 16.59 17.05 16.38 1,571,700 447,500 31.6
12/12/2022
16.59
 3,851,100 16.96 17.05 16.59 1,397,700 483,086 25.1
09/12/2022
16.96
 4,989,800 16.80 16.96 16.35 2,122,100 309,882 50.8
08/12/2022
16.80
 5,282,700 16.53 17.47 16.56 529,600 224,400 8.5
07/12/2022
16.53
 4,099,300 16.32 16.80 16.17 1,342,700 89,800 34.3
06/12/2022
16.32
 7,661,900 17.29 17.29 16.23 2,303,600 848,400 39.3
05/12/2022
17.29
 7,687,500 16.89 17.29 16.80 2,305,030 792,537 43.3
02/12/2022
16.89
 8,942,500 15.81 16.89 15.75 4,507,500 58,431 124.4
01/12/2022
15.81
 10,765,700 16.47 16.74 15.72 770,600 2,192,400 -37.2
30/11/2022
16.47
 6,374,800 16.56 16.93 16.11 1,808,800 483,300 36.1
29/11/2022
16.56
 9,674,400 16.50 16.56 15.78 3,906,500 705,300 87.7
28/11/2022
16.50
 11,090,400 15.60 16.59 15.78 6,012,900 465,096 151.5
25/11/2022
15.60
 14,164,700 14.87 15.60 14.90 5,361,900 272,705 131.3
24/11/2022
14.87
 4,141,700 14.75 14.87 14.39 717,252 589,490 3.1
23/11/2022
14.75
 5,920,300 14.45 14.96 14.39 1,079,150 826,000 6.2
22/11/2022
14.45
 7,649,900 14.57 15.05 14.20 1,204,203 1,802,412 -14.3
21/11/2022
14.57
 5,680,300 14.93 14.99 14.57 1,040,400 1,169,750 -3.1
18/11/2022
14.93
 11,616,200 15.11 15.11 14.20 2,395,100 5,494,448 -76.6
17/11/2022
15.11
 11,677,400 14.99 15.60 14.90 5,840,400 770,205 126.8

Chính sách bảo mật | Điều khoản sử dụng |