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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |