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)
16/11/2022
14.99
 13,029,200 14.14 15.05 13.45 4,082,348 216,336 95.9
15/11/2022
14.14
 10,692,800 14.45 14.45 13.45 4,625,100 2,271,200 55.1
14/11/2022
14.45
 9,034,900 14.27 14.72 13.75 3,422,100 107,682 79.2
11/11/2022
14.27
 9,790,500 13.75 14.69 14.14 5,041,900 323,300 111.4
10/11/2022
13.75
 9,623,300 14.78 14.78 13.75 906,200 2,144,100 -28.2
09/11/2022
14.78
 10,208,700 14.42 15.02 14.51 2,302,300 1,388,710 22.3
08/11/2022
14.42
 6,274,600 14.11 14.60 13.90 597,200 2,915,500 -55.3
07/11/2022
14.11
 7,033,100 14.81 14.81 13.93 1,697,800 652,429 24.4
04/11/2022
14.81
 13,957,000 14.27 14.81 13.30 3,130,500 2,117,800 24.8
03/11/2022
14.27
 7,489,200 14.51 14.57 14.20 1,210,200 1,957,500 -17.6
02/11/2022
14.51
 5,390,300 14.78 14.84 14.42 124,900 174,500 -1.2
01/11/2022
14.78
 8,831,500 14.87 15.38 14.75 336,500 894,810 -13.7
31/10/2022
14.87
 10,121,500 14.54 14.90 14.11 887,300 1,080,040 -4.7
28/10/2022
14.54
 7,631,500 14.48 15.05 14.51 127,300 913,348 -18.9
27/10/2022
14.48
 8,005,600 13.54 14.48 13.60 180,100 78,900 2.4
26/10/2022
13.54
 3,449,600 13.57 14.02 13.51 46,400 1,623,500 -35.6
25/10/2022
13.57
 8,645,300 12.69 13.57 12.66 977,100 1,293,400 -7.3
24/10/2022
12.69
 4,945,000 13.09 13.30 12.57 364,400 521,700 -3.4
21/10/2022
13.09
 6,658,600 14.05 14.05 13.09 1,059,000 2,471,300 -31.2
20/10/2022
14.05
 3,878,500 14.02 14.33 13.69 1,377,400 204,200 27.4
19/10/2022
14.02
 4,115,800 13.90 14.11 13.63 555,300 92,500 10.7
18/10/2022
13.90
 3,895,400 13.63 14.14 13.81 1,637,900 221,326 32.6
17/10/2022
13.63
 4,715,300 13.72 13.75 13.24 888,610 127,370 17.2
14/10/2022
13.72
 5,662,200 13.54 13.87 13.57 1,623,200 456,500 26.5
13/10/2022
13.54
 6,243,400 12.78 13.54 12.78 2,441,300 369,076 46.4
12/10/2022
12.78
 4,719,200 11.97 12.78 12.03 1,749,200 436,800 27.8
11/10/2022
11.97
 5,492,200 12.51 12.54 11.79 1,336,300 512,392 16.3
10/10/2022
12.51
 4,923,200 12.06 12.66 11.79 1,504,400 131,545 28.4
07/10/2022
12.06
 8,381,600 12.94 12.94 12.06 1,326,900 2,152,600 -16.5
06/10/2022
12.94
 4,256,200 13.30 13.45 12.84 2,127,600 496,300 34.9
05/10/2022
13.30
 4,275,300 12.54 13.42 12.88 2,507,300 82,000 53.4
04/10/2022
12.54
 5,635,700 13.06 13.72 12.39 570,000 2,219,140 -34.2
03/10/2022
13.06
 5,690,400 14.02 14.02 13.06 226,300 2,165,089 -41.9
30/09/2022
14.02
 5,377,300 13.66 14.05 13.57 609,100 1,492,000 -20.5
29/09/2022
13.66
 3,417,400 14.08 14.45 13.66 225,600 898,360 -15.2
28/09/2022
14.08
 2,714,800 14.17 14.36 14.08 142,300 136,600 0.1
27/09/2022
14.17
 2,446,800 14.20 14.45 14.08 260,600 983,206 -16.9
26/09/2022
14.20
 6,442,500 15.11 15.11 14.05 352,210 2,992,500 -62.0
23/09/2022
15.11
 1,588,100 15.35 15.47 15.11 13,530 673,400 -16.5
22/09/2022
15.35
 3,206,900 15.44 15.47 15.11 137,310 1,207,200 -27.2
21/09/2022
15.44
 1,250,900 15.72 15.72 15.41 16,800 202,608 -4.7
20/09/2022
15.72
 2,001,200 15.41 15.72 15.47 1,062,600 31,832 26.8
19/09/2022
15.41
 2,347,600 15.84 15.84 15.26 93,342 71,000 0.6
16/09/2022
15.84
 1,983,400 16.26 16.26 15.84 8,400 179,726 -4.5
15/09/2022
16.26
 1,275,100 16.32 16.50 16.26 189,221 123,705 -1.6
14/09/2022
16.32
 2,113,200 16.62 16.62 16.26 19,600 80,300 7.4
13/09/2022
16.62
 2,408,900 16.35 16.71 16.35 1,148,125 20,240 7.4
12/09/2022
16.35
 1,603,900 16.23 16.47 16.32 316,672 37,550 -6.3
09/09/2022
16.23
 1,820,400 16.23 16.44 15.93 57,000 290,400 -6.3
08/09/2022
16.23
 3,659,100 16.53 16.68 16.23 62,400 750,200 -18.5
07/09/2022
16.53
 4,257,500 17.08 17.17 16.53 168,400 542,800 -10.2
06/09/2022
17.08
 3,020,400 16.89 17.32 16.86 473,600 542,700 -2.0
05/09/2022
16.89
 1,755,800 17.08 17.14 16.86 22,500 71,200 -1.4
31/08/2022
17.08
 2,075,300 17.17 17.23 16.86 233,100 83,500 4.2
30/08/2022
17.17
 3,595,400 16.86 17.26 16.86 1,291,800 62,000 34.9
29/08/2022
16.86
 4,119,900 17.20 17.20 16.68 142,600 214,800 -2.0
26/08/2022
17.20
 3,915,700 17.35 17.47 17.14 546,500 42,700 14.3
25/08/2022
17.35
 4,170,600 17.05 17.35 16.99 1,353,300 227,400 32.3
24/08/2022
17.05
 3,127,900 16.93 17.26 17.02 39,100 1,116,900 -30.4
23/08/2022
16.93
 4,282,500 16.93 17.02 16.71 87,700 1,631,400 -43.2
22/08/2022
16.93
 5,539,300 17.08 17.17 16.83 122,200 959,300 -23.4
19/08/2022
17.08
 4,899,700 17.38 17.56 17.05 690,100 1,574,100 -25.0
18/08/2022
17.38
 3,643,900 17.59 17.62 17.38 275,100 298,000 -0.7
17/08/2022
17.59
 3,662,100 17.65 17.80 17.59 972,500 140,700 24.2
16/08/2022
17.65
 3,835,600 17.80 17.83 17.59 475,800 156,700 9.3
15/08/2022
17.80
 6,225,200 17.32 17.80 17.41 1,742,000 7,600 51.1
12/08/2022
17.32
 1,821,500 17.23 17.35 17.17 122,200 14,300 3.1
11/08/2022
17.23
 4,325,400 17.20 17.53 17.17 1,540,100 324,000 34.7
10/08/2022
17.20
 3,664,500 17.41 17.44 17.14 309,400 65,500 6.9
09/08/2022
17.41
 3,507,800 17.53 17.59 17.32 404,900 41,300 10.5
08/08/2022
17.53
 3,121,700 17.53 17.68 17.44 408,400 13,100 11.5
05/08/2022
17.53
 2,954,300 17.44 17.59 17.35 150,800 43,500 3.1
04/08/2022
17.44
 5,240,900 17.59 17.71 17.38 1,655,500 60,600 46.0
03/08/2022
17.59
 6,140,900 17.29 17.68 17.11 1,958,600 11,500 56.7
02/08/2022
17.29
 4,570,600 17.35 17.50 17.14 1,616,700 68,200 44.3
01/08/2022
17.35
 8,637,900 16.44 17.35 16.65 2,380,500 69,000 66.3
29/07/2022
16.44
 5,464,700 16.68 16.93 16.44 906,800 214,500 18.8
28/07/2022
16.68
 9,197,200 16.32 17.05 16.32 1,432,100 549,400 24.4
27/07/2022
16.32
 1,598,200 16.05 16.32 15.87 41,900 32,100 0.3
26/07/2022
16.05
 2,166,000 16.08 16.26 16.02 384,900 40,300 9.1
25/07/2022
16.08
 2,220,100 16.26 16.38 16.08 51,500 78,700 -0.7
22/07/2022
16.26
 3,253,000 16.62 16.71 16.26 2,874,400 96,200 10.3
21/07/2022
16.62
 4,824,700 16.35 16.62 16.35 1,125,200 59,900 29.3
20/07/2022
16.35
 4,316,400 16.05 16.53 16.08 963,500 206,400 20.5
19/07/2022
16.05
 2,702,900 16.26 16.26 15.90 41,600 109,000 -1.8
18/07/2022
16.26
 3,476,500 16.32 16.44 16.26 110,000 14,900 2.6
15/07/2022
16.32
 7,024,300 16.32 16.62 16.32 1,737,800 537,000 32.4
14/07/2022
16.32
 5,262,300 16.05 16.44 15.90 1,140,900 188,500 25.7
13/07/2022
16.05
 3,868,900 15.53 16.29 15.57 795,300 130,900 17.6
12/07/2022
15.53
 3,615,500 15.41 15.72 15.35 435,100 2,011,000 -40.5
11/07/2022
15.41
 2,432,300 15.66 15.66 15.38 67,600 114,500 -1.2
08/07/2022
15.66
 2,655,300 15.90 16.11 15.57 2,855,400 951,200 -1.2
07/07/2022
15.90
 3,333,500 15.63 16.20 15.60 1,427,900 130,800 34.1
06/07/2022
15.63
 4,211,400 16.32 16.32 15.60 526,600 1,972,500 -37.4
05/07/2022
16.32
 4,934,900 16.08 16.62 16.05 1,162,500 473,000 18.6
04/07/2022
16.08
 4,009,200 16.29 16.41 16.08 246,400 1,238,900 -26.7
01/07/2022
16.29
 3,534,400 15.81 16.32 15.44 415,400 17,900 10.7
30/06/2022
15.81
 2,996,800 16.23 16.29 15.78 1,375,000 460,500 23.9
29/06/2022
16.23
 3,769,100 16.14 16.32 16.05 1,810,000 237,800 42.2
28/06/2022
16.14
 8,843,000 15.47 16.53 15.08 4,695,400 648,200 108.1

Chính sách bảo mật | Điều khoản sử dụng |