Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.65
0.50
(1.46%)
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
(2026-02-23) 		-4.70 -12.14% 211,263,800 -10,686,600 -386.4
33.20
38.70
34.15
2 tháng
(2026-01-15) 		-6 -15% 597,636,300 -33,527,700 -1,277.2
33.20
40.20
34.15
3 tháng
(2025-12-16) 		-1.26 -3.58% 934,272,000 -31,634,500 -1,210.1
33.20
41.50
34.15
6 tháng
(2025-09-17) 		-1.25 -3.55% 1,474,718,000 -70,861,300 -3,208.9
33.19
41.50
34.15
12 tháng
(2025-03-21) 		5.44 19.03% 2,626,143,200 -95,736,109 -5,039.3
23.18
41.50
34.15
24 tháng
(2024-03-26) 		9.86 40.84% 4,473,480,400 -151,204,125 -6,949.4
20.68
41.50
34.15
36 tháng
(2023-04-03) 		15.62 84.96% 5,872,184,600 -202,498,208 -8,334.7
16.82
41.50
34.15
60 tháng
(2021-04-12) 		13.95 69.56% 10,138,226,700 -91,712,007 -6,395.7
12.15
41.50
34.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
16.97
 5,977,600 16.79 17.03 15.65 629,500 56,800 15.5
25/04/2022
16.79
 6,285,600 18.04 18.04 16.79 458,400 635,500 -4.8
22/04/2022
18.04
 3,585,200 17.80 18.17 17.74 164,900 44,700 3.5
21/04/2022
17.80
 5,307,000 17.62 18.11 17.43 1,179,900 189,800 28.7
20/04/2022
17.62
 4,259,300 17.65 17.98 17.52 565,900 350,900 6.2
19/04/2022
17.65
 4,637,100 17.92 18.35 17.65 288,600 226,500 1.8
18/04/2022
17.92
 8,403,800 19.03 19.03 17.92 122,900 2,202,600 -61.9
15/04/2022
19.03
 5,073,900 19.15 19.30 18.97 2,118,000 62,900 64.2
14/04/2022
19.15
 2,929,200 19.33 19.58 19.12 127,700 72,200 1.8
13/04/2022
19.33
 4,187,400 19.03 19.43 19.15 222,700 102,800 3.8
12/04/2022
19.03
 5,690,000 19.67 19.76 19.03 372,400 1,200,400 -26.4
08/04/2022
19.67
 5,331,500 19.98 19.98 19.67 43,700 527,800 -15.6
07/04/2022
19.98
 6,080,300 20.01 20.25 19.86 105,900 874,900 -25.1
06/04/2022
20.01
 5,774,800 19.86 20.04 19.70 186,600 44,100 4.6
05/04/2022
19.86
 6,075,100 20.16 20.16 19.86 176,700 592,200 -13.5
04/04/2022
20.16
 6,673,500 20.29 20.50 20.16 760,700 203,800 18.4
01/04/2022
20.29
 8,660,000 19.92 20.35 19.92 502,600 77,700 14.0
31/03/2022
19.92
 4,793,800 19.67 20.01 19.70 642,400 104,000 17.5
30/03/2022
19.67
 5,038,200 19.64 19.98 19.55 247,400 202,300 1.5
29/03/2022
19.64
 2,982,900 19.52 19.70 19.58 15,700 179,600 -5.2
28/03/2022
19.52
 6,380,700 19.76 19.98 19.52 68,600 768,500 -22.4
25/03/2022
19.76
 5,555,200 19.98 20.07 19.70 49,100 1,027,100 -31.7
24/03/2022
19.98
 4,490,100 20.16 20.19 19.98 54,800 580,200 -17.2
23/03/2022
20.16
 4,020,700 20.25 20.53 20.16 528,000 69,900 15.2
22/03/2022
20.25
 6,091,300 20.16 20.41 20.13 257,600 718,300 -15.2
21/03/2022
20.16
 3,447,300 20.13 20.22 19.98 171,300 118,900 1.7
18/03/2022
20.13
 4,224,200 20.07 20.38 20.13 571,800 73,200 16.4
17/03/2022
20.07
 8,350,900 19.64 20.22 19.76 3,263,300 1,104,100 70.7
16/03/2022
19.64
 4,339,000 19.61 19.86 19.64 2,073,000 2,089,700 -1.0
15/03/2022
19.61
 3,683,000 19.58 19.79 19.55 477,400 155,300 10.3
14/03/2022
19.58
 4,982,400 19.79 19.89 19.52 334,700 276,825 1.9
11/03/2022
19.79
 3,733,000 19.70 19.89 19.67 291,400 137,200 5.0

Chính sách bảo mật | Điều khoản sử dụng |