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
(2026-05-19) 		-1.50 -4.19% 166,305,600 -26,546,401 0
33.25
35.80
33.95
2 tháng
(2026-04-20) 		-0.80 -2.28% 339,917,300 -36,635,562 0
33.25
36.30
33.95
3 tháng
(2026-03-20) 		0.70 2.08% 494,527,100 -23,438,226 401.0
32.50
36.30
33.95
6 tháng
(2025-12-22) 		-0.85 -2.42% 1,422,403,300 -54,434,126 -809.8
32.50
41.50
33.95
12 tháng
(2025-06-23) 		5.94 20.95% 2,651,696,700 -127,324,708 -4,394.0
28.36
41.50
33.95
24 tháng
(2024-06-28) 		13.04 61.33% 4,417,405,000 -107,977,578 -4,371.5
20.68
41.50
33.95
36 tháng
(2023-07-04) 		16.22 89.76% 6,169,092,300 -178,409,174 -6,590.8
16.82
41.50
33.95
60 tháng
(2021-07-14) 		14.11 69.89% 9,510,361,200 -50,351,374 -2,980.0
12.15
41.50
33.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |