Ngân hàng TMCP Công Thương Việt Nam (ctg)

33.95
-0.35
(-1.02%)
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
(2026-05-18) 		-2.60 -7.16% 173,745,200 -23,875,890 0
33.25
36.30
34.30
2 tháng
(2026-04-20) 		-1.40 -3.99% 328,439,400 -34,430,062 0
33.25
36.30
34.30
3 tháng
(2026-03-19) 		-0.95 -2.74% 490,580,100 -20,806,226 415.8
32.50
36.30
34.30
6 tháng
(2025-12-19) 		-0.75 -2.18% 1,418,159,500 -51,213,526 -774.9
32.50
41.50
34.30
12 tháng
(2025-06-23) 		5.34 18.83% 2,640,218,800 -125,119,208 -4,394.0
28.36
41.50
34.30
24 tháng
(2024-06-27) 		12.23 56.99% 4,410,011,700 -107,182,278 -4,415.7
20.68
41.50
34.30
36 tháng
(2023-07-03) 		15.75 87.72% 6,160,793,800 -176,600,074 -6,602.4
16.82
41.50
34.30
60 tháng
(2021-07-13) 		12.97 62.57% 9,510,649,300 -49,625,674 -3,031.4
12.15
41.50
34.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |