Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.40
0.25
(0.73%)
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)
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
07/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/29.0695 (Volume + 29.07%, Ratio=0.29)
07/07/2021
23.40
 26,836,900 22.51 23.49 22.53 3,893,200 5,835,100 -75.0
06/07/2021
22.51
 26,003,500 24.28 24.69 22.51 1,243,000 1,740,900 -25.6
05/07/2021
24.28
 19,600,400 24.46 24.60 23.91 310,000 2,338,000 -102.2
02/07/2021
24.46
 16,549,400 24.32 24.69 24.32 1,031,900 4,326,100 -173.4
01/07/2021
24.32
 29,241,200 24.46 24.74 24.09 1,484,500 7,157,700 -297.7
30/06/2021
24.46
 31,366,000 25.02 25.30 24.37 463,500 933,900 -25.2
29/06/2021
25.02
 18,646,000 25.25 25.39 24.83 561,700 2,778,600 -120.1
28/06/2021
25.25
 13,909,500 24.97 25.44 24.97 492,500 102,800 21.2
25/06/2021
24.97
 14,298,400 24.79 24.97 24.32 652,600 143,700 27.1
24/06/2021
24.79
 24,594,800 24.46 25.39 24.65 100,000 1,221,900 -60.5
23/06/2021
24.46
 16,906,300 24.09 24.83 24.09 255,300 20,900 12.4
22/06/2021
24.09
 21,910,600 23.35 24.32 23.26 303,700 408,200 -5.2
21/06/2021
23.35
 11,267,800 23.77 23.91 23.21 13,000 1,411,800 -70.6
18/06/2021
23.77
 13,217,400 23.44 24.37 23.67 291,100 2,092,800 -92.8
17/06/2021
23.44
 17,430,700 23.44 23.67 22.93 224,100 3,341,700 -155.7
16/06/2021
23.44
 21,380,600 24.18 24.18 23.44 1,749,100 781,900 49.2
15/06/2021
24.18
 16,190,500 24.37 24.60 24.04 367,100 437,000 -3.7
14/06/2021
24.37
 14,106,200 24.55 25.07 24.14 31,700 634,900 -32.0
11/06/2021
24.55
 17,955,900 22.98 24.55 23.02 1,115,100 306,800 42.0
10/06/2021
22.98
 11,556,800 23.44 23.63 22.98 1,235,600 651,200 29.7
09/06/2021
23.44
 14,885,700 22.74 23.67 22.51 1,475,300 325,400 57.2
08/06/2021
22.74
 16,100,500 24.14 24.37 22.74 1,332,200 504,200 42.6
07/06/2021
24.14
 17,794,800 25.07 25.07 23.67 306,500 623,100 -16.8
04/06/2021
25.07
 12,980,000 24.88 25.48 24.88 26,300 757,300 -39.6
03/06/2021
24.88
 17,478,700 24.14 25.16 24.14 651,800 288,000 19.5
02/06/2021
24.14
 14,835,300 24.42 24.55 23.95 1,000,300 1,262,700 -13.3
01/06/2021
24.42
 10,726,300 24.65 25.02 24.37 311,300 170,600 7.5
31/05/2021
24.65
 17,663,200 23.77 24.65 23.67 121,800 1,571,000 -75.3
28/05/2021
23.77
 16,908,700 23.30 23.81 23.26 806,600 1,048,900 -12.2
27/05/2021
23.30
 19,716,800 23.91 24.00 23.21 511,000 259,400 12.8
26/05/2021
23.91
 13,860,100 23.72 24.04 23.58 347,600 353,500 -0.3
25/05/2021
23.72
 10,875,800 23.77 24.14 23.72 141,000 874,500 -37.7

Chính sách bảo mật | Điều khoản sử dụng |