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)
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
10/03/2022
19.70
 3,810,500 19.64 20.07 19.70 140,100 347,500 -6.7
09/03/2022
19.64
 5,732,700 19.67 19.86 19.46 140,000 242,200 -3.3
08/03/2022
19.67
 7,175,000 19.73 19.92 19.61 1,031,400 969,000 2.0
07/03/2022
19.73
 9,901,400 20.10 20.10 19.70 247,300 1,867,000 -52.3
04/03/2022
20.10
 5,933,800 20.01 20.22 19.89 437,700 914,500 -15.6
03/03/2022
20.01
 6,542,200 19.64 20.01 19.67 110,500 557,600 -14.4
02/03/2022
19.64
 20,423,400 20.44 20.44 19.58 143,900 3,374,500 -104.6
01/03/2022
20.44
 7,737,300 20.35 20.62 20.35 271,100 1,251,800 -32.7
28/02/2022
20.35
 12,721,000 20.78 20.78 20.35 598,100 4,245,900 -121.6
25/02/2022
20.78
 10,212,900 20.78 21.05 20.68 559,800 3,686,500 -105.9
24/02/2022
20.78
 16,477,000 21.39 21.39 20.32 83,600 2,003,200 -65.3
23/02/2022
21.39
 6,729,000 21.24 21.57 21.30 1,151,000 446,800 24.6
22/02/2022
21.24
 9,003,800 21.11 21.30 20.71 304,900 126,600 6.1
21/02/2022
21.11
 12,018,600 21.24 21.39 20.75 66,000 363,200 -10.1
18/02/2022
21.24
 8,303,800 21.42 21.45 21.21 85,700 269,300 -6.4
17/02/2022
21.42
 5,945,600 21.27 21.57 21.27 665,200 1,072,600 -14.2
16/02/2022
21.27
 7,858,400 21.45 21.73 21.21 171,500 127,600 1.5
15/02/2022
21.45
 13,310,400 21.24 21.60 21.17 1,815,700 538,300 44.6
14/02/2022
21.24
 15,118,300 22.59 22.59 21.24 236,000 952,800 -25.7
11/02/2022
22.59
 10,407,100 22.56 22.89 22.59 1,212,500 254,500 35.4
10/02/2022
22.56
 8,989,600 22.31 22.65 22.16 36,000 160,900 -4.5
09/02/2022
22.31
 9,201,900 22.40 22.77 22.31 100,400 761,800 -24.4
08/02/2022
22.40
 9,097,100 22.28 22.71 22.13 979,000 96,400 32.5
07/02/2022
22.28
 14,883,200 22.65 22.95 22.28 2,265,800 708,600 57.1
28/01/2022
22.65
 8,727,700 22.65 22.95 22.53 298,300 73,500 8.3
27/01/2022
22.65
 11,740,400 23.11 23.11 22.53 590,500 648,800 -2.1
26/01/2022
23.11
 21,981,300 22.71 23.45 22.74 5,940,900 341,900 197.5
25/01/2022
22.71
 18,851,200 21.88 22.71 21.85 4,609,600 295,200 156.8
24/01/2022
21.88
 17,475,400 21.82 22.37 21.70 2,208,100 313,900 68.0
21/01/2022
21.82
 15,424,600 20.87 22.40 21.36 29,200 417,362 -13.8
20/01/2022
20.87
 9,417,300 20.78 20.99 20.32 1,560,200 87,000 49.7
19/01/2022
20.78
 7,922,500 21.21 21.57 20.71 1,051,500 1,863,500 -28.1
18/01/2022
21.21
 15,069,400 22.28 22.28 20.99 1,147,400 3,184,400 -71.5
17/01/2022
22.28
 17,129,100 21.76 22.56 21.73 2,245,600 1,140,500 39.5
14/01/2022
21.76
 9,258,500 21.57 21.97 21.24 1,546,400 35,500 53.6
13/01/2022
21.57
 35,122,100 20.96 22.22 20.96 2,373,200 456,300 68.8
12/01/2022
20.96
 12,781,800 20.25 20.99 19.79 39,200 1,943,700 -63.2
11/01/2022
20.25
 7,061,400 20.44 20.68 20.10 1,157,500 1,854,700 -23.5
10/01/2022
20.44
 8,306,400 20.38 20.65 20.29 3,688,000 3,266,300 6.1
07/01/2022
20.38
 12,412,400 20.87 21.14 20.32 339,300 1,059,300 -24.1
06/01/2022
20.87
 11,753,800 21.33 21.33 20.78 321,600 2,293,300 -67.4
05/01/2022
21.33
 10,443,800 21.33 21.60 21.30 3,012,200 89,300 102.0
04/01/2022
21.33
 12,031,300 20.81 21.45 20.99 2,882,600 147,400 94.7
31/12/2021
20.81
 13,259,300 20.75 21.42 20.81 735,200 1,554,600 -27.7
30/12/2021
20.75
 6,289,300 20.96 21.11 20.75 500,900 492,100 0.3
29/12/2021
20.96
 10,226,000 20.81 21.14 20.81 4,086,800 1,105,600 102.2
28/12/2021
20.81
 13,587,500 20.50 21.02 20.50 3,726,100 1,064,200 90.1
27/12/2021
20.50
 8,106,900 20.19 20.53 20.16 3,438,000 10,600 113.8
24/12/2021
20.19
 6,638,300 19.76 20.25 19.55 190,700 55,400 4.4
23/12/2021
19.76
 8,936,500 19.43 19.76 19.06 2,610,100 2,402,600 6.5
22/12/2021
19.43
 9,342,300 19.64 19.79 19.36 4,058,600 1,089,347 94.8
21/12/2021
19.64
 6,860,700 19.92 20.07 19.64 3,062,100 1,512,900 50.4
20/12/2021
19.92
 4,919,500 20.22 20.25 19.89 314,000 61,300 8.2
17/12/2021
20.22
 8,037,200 19.95 20.38 19.82 3,043,400 1,145,200 62.0
16/12/2021
19.95
 6,675,900 19.79 20.07 19.76 1,655,800 856,600 25.9
15/12/2021
19.79
 5,399,900 19.89 20.07 19.76 130,200 161,400 -1.0
14/12/2021: Cổ tức tiền mặt tỉ lệ: 8%
14/12/2021
19.89
 7,281,800 20.07 20.29 19.86 546,900 1,462,200 -29.8
13/12/2021
20.07
 8,116,600 20.10 20.43 20.07 735,900 1,170,500 -14.5
10/12/2021
20.10
 5,905,600 20.22 20.49 20.07 574,300 62,500 17.3
09/12/2021
20.22
 5,943,400 19.77 20.22 19.71 1,790,600 19,600 59.2
08/12/2021
19.77
 6,394,700 19.59 19.92 19.59 187,000 224,400 -1.2
07/12/2021
19.59
 6,319,600 19.23 19.71 19.38 760,500 862,800 -3.3
06/12/2021
19.23
 12,851,200 19.77 19.98 18.93 3,977,600 3,450,400 17.6
03/12/2021
19.77
 9,828,100 20.25 20.49 19.77 756,800 255,600 17.1
02/12/2021
20.25
 7,856,200 20.37 20.82 20.25 1,007,300 1,647,200 -21.7
01/12/2021
20.37
 9,082,700 20.10 20.37 19.92 2,495,700 474,300 68.4
30/11/2021
20.10
 11,067,800 20.52 21.03 19.95 1,249,500 631,100 21.3
29/11/2021
20.52
 13,763,700 20.55 20.79 20.10 5,421,800 822,400 157.9

Chính sách bảo mật | Điều khoản sử dụng |