Ngân hàng TMCP Công Thương Việt Nam (ctg)

38.70
0.40
(1.04%)
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
(2025-12-30) 		2.75 7.71% 422,329,900 -10,667,100 -451.1
35.50
41.50
38.30
2 tháng
(2025-12-01) 		4.94 14.75% 609,997,400 -2,174,900 -14.3
33.46
41.50
38.30
3 tháng
(2025-10-31) 		4.52 13.35% 753,181,700 -8,894,100 -339.3
33.19
41.50
38.30
6 tháng
(2025-08-04) 		7.09 22.65% 1,462,649,500 -75,464,468 -3,734.4
31.31
41.50
38.30
12 tháng
(2025-02-03) 		12.27 46.96% 2,473,154,900 -84,940,544 -4,675.0
23.18
41.50
38.30
24 tháng
(2024-02-15) 		14.40 59.97% 4,350,272,900 -137,368,747 -6,410.3
20.68
41.50
38.30
36 tháng
(2023-02-14) 		20.78 117.99% 5,536,018,800 -179,183,023 -7,485.0
16.82
41.50
38.30
60 tháng
(2021-02-24) 		20.99 120.61% 10,143,301,300 -143,746,207 -8,557.3
12.15
41.50
38.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
20.55
 15,203,800 21.06 21.24 20.43 1,466,600 1,310,800 5.5
25/11/2021
21.06
 14,250,500 21.21 21.45 21.00 2,137,900 512,700 57.6
24/11/2021
21.21
 25,476,800 20.43 21.21 20.40 3,231,300 555,300 93.2
23/11/2021
20.43
 9,854,300 20.67 20.67 20.19 1,445,300 679,500 26.2
22/11/2021
20.67
 27,853,200 19.65 20.88 19.77 3,585,600 1,179,700 82.9
19/11/2021
19.65
 21,682,100 19.26 19.89 19.26 4,279,800 1,111,600 104.2
18/11/2021
19.26
 9,932,800 19.32 19.47 19.11 3,795,400 503,500 106.3
17/11/2021
19.32
 6,723,600 19.41 19.47 19.26 326,800 258,100 2.2
16/11/2021
19.41
 8,840,900 19.47 19.62 19.29 1,295,400 719,200 18.8
15/11/2021
19.47
 9,553,400 19.59 19.86 19.32 1,348,300 555,000 25.9
12/11/2021
19.59
 10,871,900 19.14 19.59 18.93 3,679,500 29,700 117.2
11/11/2021
19.14
 14,020,000 19.47 19.47 18.87 543,200 938,900 -12.6
10/11/2021
19.47
 8,512,900 19.74 19.83 19.47 450,200 275,500 5.7
09/11/2021
19.74
 15,592,100 19.65 19.98 19.62 4,162,600 1,288,600 95.3
08/11/2021
19.65
 11,218,800 19.59 19.74 19.17 2,013,100 62,900 63.8
05/11/2021
19.59
 10,491,300 19.53 19.65 19.29 1,518,300 379,600 37.1
04/11/2021
19.53
 11,372,800 19.77 19.89 19.50 3,008,500 923,900 59.4
03/11/2021
19.77
 20,780,600 19.41 19.92 19.38 1,684,800 1,672,600 0.4
02/11/2021
19.41
 11,821,700 19.29 19.53 19.20 598,200 88,500 16.5
01/11/2021
19.29
 17,976,000 18.87 19.41 18.93 2,391,700 609,700 57.2
29/10/2021
18.87
 13,017,400 18.75 19.02 18.72 2,438,100 193,800 70.7
28/10/2021
18.75
 14,396,300 18.63 18.81 18.57 2,860,700 434,000 75.9
27/10/2021
18.63
 19,607,500 17.91 18.69 17.94 2,796,400 532,100 70.3
26/10/2021
17.91
 5,963,000 17.91 18.15 17.79 59,500 940,000 -26.4
25/10/2021
17.91
 8,168,800 17.76 18.06 17.58 2,175,000 806,900 40.7
22/10/2021
17.76
 4,273,800 17.82 17.91 17.76 170,100 84,900 2.5
21/10/2021
17.82
 7,367,500 17.97 18.03 17.82 1,984,600 1,275,500 21.3
20/10/2021
17.97
 9,264,000 18.15 18.21 17.70 288,100 3,846,900 -107.0
19/10/2021
18.15
 6,920,900 18.09 18.30 18.09 2,228,800 1,339,100 27.1
18/10/2021
18.09
 9,758,400 18.36 18.48 18.06 394,200 2,445,000 -62.3
15/10/2021
18.36
 8,245,800 18.33 18.54 18.27 1,309,400 31,200 39.2
14/10/2021
18.33
 8,529,700 18.39 18.51 18.27 3,942,300 4,522,100 -17.8
13/10/2021
18.39
 7,013,200 18.45 18.75 18.39 348,100 1,572,600 -37.8
12/10/2021
18.45
 10,815,800 18.57 18.87 18.42 1,797,400 1,295,600 15.6
11/10/2021
18.57
 16,940,800 17.64 18.57 17.73 2,385,200 719,400 50.8
08/10/2021
17.64
 6,603,500 17.58 17.76 17.58 352,800 653,600 -8.9
07/10/2021
17.58
 7,918,400 17.55 17.76 17.52 66,400 1,924,400 -54.6
06/10/2021
17.55
 6,885,600 17.67 17.85 17.40 100,000 1,948,000 -54.2
05/10/2021
17.67
 8,712,300 17.19 17.70 17.37 1,030,400 837,000 5.7
04/10/2021
17.19
 20,181,900 17.82 17.82 17.19 261,500 5,082,400 -139.6
01/10/2021
17.82
 12,094,000 18.21 18.30 17.79 1,533,497 2,393,997 -26.0
30/09/2021
18.21
 6,717,000 18.21 18.48 18.21 2,044,600 1,167,600 26.3
29/09/2021
18.21
 10,281,500 18.54 18.57 18.18 203,500 1,672,100 -45.0
28/09/2021
18.54
 6,725,900 18.57 18.60 18.39 176,700 233,700 -1.8
27/09/2021
18.57
 7,758,400 18.99 19.11 18.57 450,400 1,769,100 -43.6
24/09/2021
18.99
 6,347,500 18.93 19.11 18.93 351,100 232,700 3.8
23/09/2021
18.93
 8,174,400 18.78 19.11 18.81 2,375,700 448,200 60.9
22/09/2021
18.78
 7,714,100 18.87 18.90 18.66 73,900 1,379,100 -40.9
21/09/2021
18.87
 8,136,200 19.08 19.08 18.75 29,800 26,400 0.1
20/09/2021
19.08
 8,741,100 19.05 19.35 19.08 68,400 269,400 -6.4
17/09/2021
19.05
 6,833,300 18.96 19.26 18.99 43,000 7,700 1.1
16/09/2021
18.96
 6,372,600 18.66 19.20 18.81 1,534,200 870,800 21.1
15/09/2021
18.66
 7,128,400 18.69 18.87 18.57 176,800 928,700 -23.5
14/09/2021
18.69
 8,996,700 19.08 19.20 18.69 52,700 1,253,500 -37.9
13/09/2021
19.08
 8,458,400 19.35 19.38 19.05 574,000 259,800 10.1
10/09/2021
19.35
 6,653,200 19.41 19.59 19.35 2,023,000 12,800 65.3
09/09/2021
19.41
 7,646,900 19.26 19.41 19.23 2,062,800 445,200 52.1
08/09/2021
19.26
 8,356,000 19.56 19.80 19.17 969,900 380,200 19.2
07/09/2021
19.56
 10,817,600 19.20 19.74 19.26 958,600 106,100 27.8

Chính sách bảo mật | Điều khoản sử dụng |