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)
27/06/2022
15.47
 3,897,800 14.96 15.50 14.93 2,535,000 521,400 51.2
24/06/2022
14.96
 2,945,000 15.26 15.41 14.93 1,171,300 839,200 8.2
23/06/2022
15.26
 4,669,100 14.27 15.26 14.20 2,874,400 96,200 70.1
22/06/2022
14.27
 2,772,500 13.93 14.51 14.11 363,000 442,100 -1.9
21/06/2022
13.93
 4,588,400 13.66 14.24 13.60 2,515,500 436,100 47.9
20/06/2022
13.66
 4,733,900 14.24 14.42 13.66 1,950,400 666,900 29.7
17/06/2022
14.24
 3,151,800 14.93 14.93 13.93 132,900 146,100 -0.3
16/06/2022
14.93
 2,216,700 14.81 15.23 14.81 610,600 52,800 13.8
15/06/2022
14.81
 3,205,400 15.26 15.35 14.54 594,900 408,700 4.6
14/06/2022
15.26
 2,866,700 15.26 15.57 14.93 658,400 245,400 10.4
13/06/2022
15.26
 6,906,600 16.38 16.38 15.26 82,700 1,244,800 -29.3
10/06/2022
16.38
 3,096,400 16.74 16.74 16.38 35,000 1,236,000 -32.5
09/06/2022
16.74
 2,574,700 16.74 16.86 16.62 774,000 84,800 19.1
08/06/2022
16.74
 5,333,400 16.56 16.99 16.50 513,300 31,100 13.4
07/06/2022
16.56
 2,889,500 16.44 16.56 16.02 899,300 222,800 18.5
06/06/2022
16.44
 3,756,100 16.56 16.77 16.44 1,673,200 102,900 43.0
03/06/2022
16.56
 2,219,500 16.77 16.77 16.23 55,900 274,800 -6.0
02/06/2022
16.77
 4,391,900 16.77 16.93 16.50 2,617,200 276,100 65.0
01/06/2022
16.77
 4,137,200 16.86 16.93 16.62 1,408,100 176,400 34.2
31/05/2022
16.86
 6,057,500 16.50 16.89 16.32 987,400 136,300 23.7
30/05/2022
16.50
 2,818,400 16.32 16.56 16.32 672,800 85,100 16.0
27/05/2022
16.32
 3,929,200 16.14 16.47 16.14 314,500 435,800 -3.3
26/05/2022
16.14
 3,780,600 16.26 16.47 16.05 617,600 239,400 10.1
25/05/2022
16.26
 4,502,000 15.72 16.32 15.72 2,221,900 1,008,300 32.6
24/05/2022
15.72
 4,449,100 15.11 15.72 15.11 2,701,500 515,200 56.8
23/05/2022
15.11
 4,208,800 15.66 15.84 15.11 124,800 955,900 -20.8
20/05/2022
15.66
 5,051,800 15.78 15.99 15.63 129,200 315,700 -4.8
19/05/2022
15.78
 4,270,100 16.08 16.08 15.60 117,500 1,421,500 -34.0
18/05/2022
16.08
 6,426,500 15.87 16.47 15.90 1,765,400 969,500 21.2
17/05/2022
15.87
 5,909,200 14.84 15.87 14.75 2,892,800 93,300 73.5
16/05/2022
14.84
 5,223,400 14.45 15.32 14.81 1,945,600 113,900 45.0
13/05/2022
14.45
 8,034,400 15.11 15.20 14.20 3,612,900 780,200 68.6
12/05/2022
15.11
 6,370,800 16.14 16.14 15.02 1,336,500 1,221,500 2.6
11/05/2022
16.14
 5,667,100 15.23 16.26 15.23 2,855,400 951,200 49.3
10/05/2022
15.23
 6,494,400 15.20 15.29 14.51 1,616,600 488,300 28.4
09/05/2022
15.20
 5,432,800 16.32 16.32 15.20 192,900 47,100 3.7
06/05/2022
16.32
 2,335,600 16.86 16.86 16.32 57,500 230,400 -4.7
05/05/2022
16.86
 4,604,600 16.32 16.86 16.32 2,692,200 134,900 70.3
04/05/2022
16.32
 4,604,700 16.77 16.93 16.26 46,000 155,400 -3.0
29/04/2022
16.77
 5,947,200 17.05 17.14 16.77 164,300 148,600 0.4
28/04/2022
17.05
 2,072,300 17.11 17.20 16.89 227,500 161,800 1.8
27/04/2022
17.11
 3,380,800 16.71 17.11 16.62 971,600 50,800 25.8
26/04/2022
16.71
 5,977,600 16.53 16.77 15.41 629,500 56,800 15.5
25/04/2022
16.53
 6,285,600 17.77 17.77 16.53 458,400 635,500 -4.8
22/04/2022
17.77
 3,585,200 17.53 17.89 17.47 164,900 44,700 3.5
21/04/2022
17.53
 5,307,000 17.35 17.83 17.17 1,179,900 189,800 28.7
20/04/2022
17.35
 4,259,300 17.38 17.71 17.26 565,900 350,900 6.2
19/04/2022
17.38
 4,637,100 17.65 18.07 17.38 288,600 226,500 1.8
18/04/2022
17.65
 8,403,800 18.74 18.74 17.65 122,900 2,202,600 -61.9
15/04/2022
18.74
 5,073,900 18.86 19.01 18.68 2,118,000 62,900 64.2
14/04/2022
18.86
 2,929,200 19.04 19.28 18.83 127,700 72,200 1.8
13/04/2022
19.04
 4,187,400 18.74 19.13 18.86 222,700 102,800 3.8
12/04/2022
18.74
 5,690,000 19.37 19.46 18.74 372,400 1,200,400 -26.4
08/04/2022
19.37
 5,331,500 19.68 19.68 19.37 43,700 527,800 -15.6
07/04/2022
19.68
 6,080,300 19.71 19.95 19.55 105,900 874,900 -25.1
06/04/2022
19.71
 5,774,800 19.55 19.74 19.40 186,600 44,100 4.6
05/04/2022
19.55
 6,075,100 19.86 19.86 19.55 176,700 592,200 -13.5
04/04/2022
19.86
 6,673,500 19.98 20.19 19.86 760,700 203,800 18.4
01/04/2022
19.98
 8,660,000 19.61 20.04 19.61 502,600 77,700 14.0
31/03/2022
19.61
 4,793,800 19.37 19.71 19.40 642,400 104,000 17.5
30/03/2022
19.37
 5,038,200 19.34 19.68 19.25 247,400 202,300 1.5
29/03/2022
19.34
 2,982,900 19.22 19.40 19.28 15,700 179,600 -5.2
28/03/2022
19.22
 6,380,700 19.46 19.68 19.22 68,600 768,500 -22.4
25/03/2022
19.46
 5,555,200 19.68 19.77 19.40 49,100 1,027,100 -31.7
24/03/2022
19.68
 4,490,100 19.86 19.89 19.68 54,800 580,200 -17.2
23/03/2022
19.86
 4,020,700 19.95 20.22 19.86 528,000 69,900 15.2
22/03/2022
19.95
 6,091,300 19.86 20.10 19.83 257,600 718,300 -15.2
21/03/2022
19.86
 3,447,300 19.83 19.92 19.68 171,300 118,900 1.7
18/03/2022
19.83
 4,224,200 19.77 20.07 19.83 571,800 73,200 16.4
17/03/2022
19.77
 8,350,900 19.34 19.92 19.46 3,263,300 1,104,100 70.7
16/03/2022
19.34
 4,339,000 19.31 19.55 19.34 2,073,000 2,089,700 -1.0
15/03/2022
19.31
 3,683,000 19.28 19.49 19.25 477,400 155,300 10.3
14/03/2022
19.28
 4,982,400 19.49 19.58 19.22 334,700 276,825 1.9
11/03/2022
19.49
 3,733,000 19.40 19.58 19.37 291,400 137,200 5.0
10/03/2022
19.40
 3,810,500 19.34 19.77 19.40 140,100 347,500 -6.7
09/03/2022
19.34
 5,732,700 19.37 19.55 19.16 140,000 242,200 -3.3
08/03/2022
19.37
 7,175,000 19.43 19.61 19.31 1,031,400 969,000 2.0
07/03/2022
19.43
 9,901,400 19.80 19.80 19.40 247,300 1,867,000 -52.3
04/03/2022
19.80
 5,933,800 19.71 19.92 19.58 437,700 914,500 -15.6
03/03/2022
19.71
 6,542,200 19.34 19.71 19.37 110,500 557,600 -14.4
02/03/2022
19.34
 20,423,400 20.13 20.13 19.28 143,900 3,374,500 -104.6
01/03/2022
20.13
 7,737,300 20.04 20.31 20.04 271,100 1,251,800 -32.7
28/02/2022
20.04
 12,721,000 20.46 20.46 20.04 598,100 4,245,900 -121.6
25/02/2022
20.46
 10,212,900 20.46 20.73 20.37 559,800 3,686,500 -105.9
24/02/2022
20.46
 16,477,000 21.07 21.07 20.01 83,600 2,003,200 -65.3
23/02/2022
21.07
 6,729,000 20.91 21.25 20.98 1,151,000 446,800 24.6
22/02/2022
20.91
 9,003,800 20.79 20.98 20.40 304,900 126,600 6.1
21/02/2022
20.79
 12,018,600 20.91 21.07 20.43 66,000 363,200 -10.1
18/02/2022
20.91
 8,303,800 21.10 21.13 20.88 85,700 269,300 -6.4
17/02/2022
21.10
 5,945,600 20.94 21.25 20.94 665,200 1,072,600 -14.2
16/02/2022
20.94
 7,858,400 21.13 21.40 20.88 171,500 127,600 1.5
15/02/2022
21.13
 13,310,400 20.91 21.28 20.85 1,815,700 538,300 44.6
14/02/2022
20.91
 15,118,300 22.24 22.24 20.91 236,000 952,800 -25.7
11/02/2022
22.24
 10,407,100 22.21 22.55 22.24 1,212,500 254,500 35.4
10/02/2022
22.21
 8,989,600 21.97 22.30 21.82 36,000 160,900 -4.5
09/02/2022
21.97
 9,201,900 22.06 22.43 21.97 100,400 761,800 -24.4
08/02/2022
22.06
 9,097,100 21.94 22.37 21.79 979,000 96,400 32.5
07/02/2022
21.94
 14,883,200 22.30 22.61 21.94 2,265,800 708,600 57.1
28/01/2022
22.30
 8,727,700 22.30 22.61 22.18 298,300 73,500 8.3
27/01/2022
22.30
 11,740,400 22.76 22.76 22.18 590,500 648,800 -2.1

Chính sách bảo mật | Điều khoản sử dụng |