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)
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
24/05/2021
23.77
 30,504,900 22.40 23.95 22.56 785,600 4,411,300 -183.7
21/05/2021
22.40
 15,853,000 22.70 22.88 22.37 497,300 1,029,500 -25.9
20/05/2021
22.70
 14,056,500 22.28 22.70 22.30 1,291,200 823,500 22.7
19/05/2021
22.28
 17,470,800 21.61 22.40 21.58 3,440,900 425,200 142.7
18/05/2021
21.61
 17,653,600 21.70 21.79 21.44 1,603,700 2,260,500 -30.6
17/05/2021
21.70
 17,025,300 21.82 22.09 21.54 664,000 2,608,400 -91.0
14/05/2021
21.82
 17,062,600 21.58 22.03 21.65 60,900 3,437,500 -158.7
13/05/2021
21.58
 34,020,000 20.89 21.89 20.73 557,500 9,213,859 -395.5
12/05/2021
20.89
 19,602,800 20.52 20.89 20.35 411,500 762,300 -15.5
11/05/2021
20.52
 15,717,800 20.80 20.84 20.52 36,400 377,400 -15.3
10/05/2021
20.80
 25,185,800 20.33 20.93 20.66 107,700 7,116,200 -314.1
07/05/2021
20.33
 25,587,800 19.91 20.38 19.63 1,897,700 689,800 52.0
06/05/2021
19.91
 19,927,200 20.12 20.28 19.82 805,800 771,400 1.7
05/05/2021
20.12
 22,165,900 19.96 20.61 20.12 102,300 4,047,200 -173.0
04/05/2021
19.96
 25,413,700 18.94 19.96 18.59 1,241,100 2,203,100 -41.7
29/04/2021
18.94
 14,195,400 18.45 18.96 18.45 112,500 280,100 -6.7
28/04/2021
18.45
 7,986,500 18.40 18.78 18.36 202,400 785,600 -23.3
27/04/2021
18.40
 7,161,800 18.43 18.61 18.24 1,000 1,428,600 -56.7
26/04/2021
18.43
 12,681,700 19.17 19.17 18.40 222,800 1,680,200 -58.8
23/04/2021
19.17
 17,558,700 18.17 19.22 18.10 1,435,300 740,500 27.4
22/04/2021
18.17
 21,428,500 19.50 19.50 18.17 222,700 889,500 -27.3
20/04/2021
19.50
 23,241,600 19.73 20.03 19.26 379,000 3,153,100 -118.2
19/04/2021
19.73
 16,032,000 19.50 19.73 19.17 334,900 565,900 -9.6
16/04/2021
19.50
 21,441,800 19.59 20.05 18.94 12,600 1,328,700 -56.6
15/04/2021
19.59
 13,938,300 19.84 19.96 19.50 216,800 621,500 -17.1
14/04/2021
19.84
 14,310,200 19.52 19.96 19.26 182,700 1,507,200 -56.2
13/04/2021
19.52
 15,121,500 20.05 20.19 19.50 10,600 2,833,100 -123.8
12/04/2021
20.05
 13,503,200 19.73 20.10 19.70 14,100 1,819,900 -77.0
09/04/2021
19.73
 14,650,600 19.77 19.82 19.63 431,300 2,151,400 -73.0
08/04/2021
19.77
 11,652,100 19.96 20.10 19.77 89,600 713,900 -26.7
07/04/2021
19.96
 12,150,700 19.96 20.33 19.87 112,800 4,316,000 -181.6
06/04/2021
19.96
 22,526,100 19.50 20.21 19.31 1,094,300 8,057,300 -298.6
05/04/2021
19.50
 16,216,000 19.17 19.63 19.26 80,300 4,341,200 -178.9
02/04/2021
19.17
 12,198,800 19.05 19.29 19.03 490,400 1,951,700 -60.5
01/04/2021
19.05
 18,695,800 18.64 19.19 18.71 814,600 5,150,600 -176.9
31/03/2021
18.64
 11,841,600 18.75 18.96 18.57 659,300 4,403,900 -151.8
30/03/2021
18.75
 11,152,600 18.57 18.94 18.50 363,700 2,313,700 -78.8
29/03/2021
18.57
 11,589,800 18.13 18.59 18.24 161,200 1,021,300 -34.3
26/03/2021
18.13
 16,252,400 18.29 18.47 17.55 229,700 4,787,100 -176.4
25/03/2021
18.29
 14,674,100 18.10 18.64 18.06 340,900 2,645,500 -91.8
24/03/2021
18.10
 18,260,600 18.80 18.80 18.06 1,491,000 2,834,800 -54.4
23/03/2021
18.80
 14,649,900 19.08 19.15 18.66 150,600 2,028,800 -77.1
22/03/2021
19.08
 20,682,100 18.78 19.38 18.80 177,500 3,969,600 -156.2
19/03/2021
18.78
 8,287,200 18.80 18.98 18.71 84,200 2,213,000 -86.3
18/03/2021
18.80
 16,047,000 18.36 19.24 18.66 653,100 4,556,000 -159.2
17/03/2021
18.36
 23,685,900 17.50 18.38 17.45 857,800 6,725,500 -228.1
16/03/2021
17.50
 7,061,600 17.64 17.73 17.48 223,500 727,000 -19.1
15/03/2021
17.64
 6,762,100 17.62 17.73 17.52 41,100 1,205,500 -44.2
12/03/2021
17.62
 6,997,500 17.73 17.87 17.62 421,700 561,600 -5.3
11/03/2021
17.73
 7,639,300 17.43 17.85 17.55 225,000 325,500 -3.8
10/03/2021
17.43
 7,468,500 17.27 17.55 17.20 100,300 2,369,500 -84.9
09/03/2021
17.27
 10,113,900 17.59 17.59 17.22 114,900 1,093,200 -36.7
08/03/2021
17.59
 7,574,900 17.64 17.92 17.43 332,800 1,028,100 -26.4
05/03/2021
17.64
 10,156,400 17.78 17.85 17.41 49,300 2,866,000 -106.7
04/03/2021
17.78
 10,315,800 17.92 18.10 17.41 143,100 773,900 -24.2
03/03/2021
17.92
 13,074,300 17.64 18.01 17.78 28,200 3,916,900 -150.1
02/03/2021
17.64
 7,320,600 17.69 17.92 17.64 48,800 1,297,600 -47.9
01/03/2021
17.69
 13,954,000 17.29 17.73 17.45 2,352,600 4,874,500 -96.3
26/02/2021
17.29
 8,851,000 17.31 17.34 16.94 148,600 740,000 -21.9
25/02/2021
17.31
 8,490,300 17.41 17.59 17.20 42,500 542,900 -18.6
24/02/2021
17.41
 14,250,600 17.20 17.71 17.20 468,200 795,900 -12.5
23/02/2021
17.20
 8,347,300 17.17 17.45 17.17 29,500 2,107,300 -77.2
22/02/2021
17.17
 11,349,900 17.17 17.66 17.08 1,504,500 2,575,900 -40.0
19/02/2021
17.17
 12,154,600 17.08 17.41 16.76 130,300 2,741,300 -96.7
18/02/2021
17.08
 10,032,300 17.08 17.20 16.85 881,200 1,616,700 -26.9
17/02/2021
17.08
 9,896,400 16.43 17.08 16.64 582,400 1,245,400 -24.1
09/02/2021
16.43
 8,069,900 15.81 16.46 15.78 608,000 1,790,800 -40.7
08/02/2021
15.81
 12,845,300 16.62 16.76 15.74 339,900 2,858,900 -87.3

Chính sách bảo mật | Điều khoản sử dụng |