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)
26/11/2021
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
06/09/2021
19.20
 11,552,700 19.20 19.35 19.05 1,792,900 847,000 30.5
01/09/2021
19.20
 15,294,300 19.05 19.35 18.93 7,443,300 668,800 217.5
31/08/2021
19.05
 12,240,800 19.35 19.50 19.05 2,997,400 1,263,600 55.9
30/08/2021
19.35
 13,238,800 18.66 19.35 18.75 3,931,682 1,742,182 69.9
27/08/2021
18.66
 19,888,900 18.69 18.69 18.03 1,873,700 1,169,100 21.6
26/08/2021
18.69
 21,097,200 19.26 19.59 18.63 301,900 2,983,701 -84.9
25/08/2021
19.26
 18,206,800 19.62 19.65 18.99 72,700 1,046,700 -31.2
24/08/2021
19.62
 11,178,500 19.59 19.89 19.56 2,188,500 2,131,800 2.1
23/08/2021
19.59
 19,696,000 19.59 20.04 19.56 5,191,600 3,377,200 59.7
20/08/2021
19.59
 23,431,900 20.55 20.82 19.17 233,600 3,248,500 -101.7
19/08/2021
20.55
 11,363,200 20.67 20.67 20.46 662,300 606,300 1.9
18/08/2021
20.67
 11,145,200 20.73 20.85 20.55 25,300 1,059,100 -35.7
17/08/2021
20.73
 11,928,200 21.03 21.27 20.70 124,500 1,354,800 -43.0
16/08/2021
21.03
 21,662,500 20.55 21.24 20.43 426,700 1,382,100 -33.2
13/08/2021
20.55
 12,211,300 20.61 20.73 20.19 88,800 691,300 -22.4
12/08/2021
20.61
 13,117,700 20.55 20.82 20.55 1,016,500 165,300 29.4
11/08/2021
20.55
 17,304,500 20.76 21.03 20.55 688,400 1,834,000 -39.7
10/08/2021
20.76
 12,035,700 20.70 20.94 20.64 967,900 1,700,000 -25.4
09/08/2021
20.70
 15,498,800 20.46 20.73 20.34 728,700 2,580,700 -63.4
06/08/2021
20.46
 18,941,900 20.49 20.91 20.43 479,400 1,202,900 -25.0
05/08/2021
20.49
 13,354,900 20.37 20.49 20.13 1,803,100 1,128,800 22.9
04/08/2021
20.37
 15,293,800 20.43 20.64 20.31 661,500 804,800 -4.9
03/08/2021
20.43
 22,282,600 20.22 20.43 19.92 342,500 1,426,200 -36.4
02/08/2021
20.22
 25,104,900 20.61 20.61 20.16 2,139,100 2,600,600 -15.6
30/07/2021
20.61
 20,779,200 20.31 20.79 20.34 3,644,200 1,061,600 89.0
29/07/2021
20.31
 17,023,000 19.71 20.46 19.89 356,400 657,200 -10.2
28/07/2021
19.71
 7,149,800 19.47 19.83 19.47 6,700 183,000 -5.8
27/07/2021
19.47
 15,896,500 19.26 19.98 19.41 1,181,200 478,800 23.1
26/07/2021
19.26
 10,150,900 19.47 19.47 19.05 765,900 606,600 5.2
23/07/2021
19.47
 16,262,300 20.07 20.19 19.47 557,000 794,000 -7.8
22/07/2021
20.07
 13,304,000 19.68 20.34 19.62 661,600 2,177,600 -50.9
21/07/2021
19.68
 9,944,500 19.92 20.28 19.59 79,300 2,296,800 -73.9
20/07/2021
19.92
 20,034,800 19.32 19.95 18.96 1,541,800 2,324,200 -25.6
19/07/2021
19.32
 20,727,100 20.76 20.76 19.32 250,700 1,101,500 -28.0
16/07/2021
20.76
 9,668,600 20.97 21.21 20.76 23,200 1,862,600 -64.3
15/07/2021
20.97
 15,110,200 20.19 21.24 20.13 1,727,800 838,400 30.8
14/07/2021
20.19
 16,349,700 20.73 21.18 20.19 1,119,200 1,136,700 0.0
13/07/2021
20.73
 11,766,000 20.97 21.54 20.25 211,100 1,690,900 -51.4
12/07/2021
20.97
 27,996,400 22.53 22.53 20.97 1,200,500 495,900 25.1
09/07/2021
22.53
 18,298,100 23.13 23.25 22.17 1,573,300 157,000 54.3
08/07/2021
23.13
 14,109,100 23.40 23.96 23.13 722,400 3,232,400 -95.1

Chính sách bảo mật | Điều khoản sử dụng |