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)
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
05/02/2021
16.62
 8,496,700 16.11 16.62 16.13 608,600 1,468,500 -30.5
04/02/2021
16.11
 9,413,200 16.20 16.27 15.90 454,000 390,400 2.2
03/02/2021
16.20
 10,075,600 15.74 16.36 15.78 224,000 1,627,500 -48.4
02/02/2021
15.74
 7,767,300 14.85 15.78 14.71 831,000 628,600 6.3
01/02/2021
14.85
 12,315,100 14.16 15.13 14.62 658,300 1,447,100 -25.7
29/01/2021
14.16
 14,819,400 14.09 15.04 13.37 1,768,100 262,000 45.8
28/01/2021
14.09
 13,297,400 15.13 15.13 14.09 2,293,000 1,434,800 27.8
27/01/2021
15.13
 9,544,300 16.01 16.32 15.09 830,300 274,300 18.8
26/01/2021
16.01
 8,285,900 17.08 17.08 16.01 19,600 275,200 -9.0
25/01/2021
17.08
 6,580,500 17.45 17.45 16.94 884,500 1,086,900 -7.4
22/01/2021
17.45
 11,333,200 17.17 17.78 17.04 789,700 3,253,500 -92.8
21/01/2021
17.17
 7,568,900 16.55 17.17 16.48 189,900 344,000 -5.5
20/01/2021
16.55
 11,184,000 16.66 16.90 15.69 2,192,800 1,296,100 31.2
19/01/2021
16.66
 14,466,500 17.92 17.92 16.66 1,474,900 1,787,900 -11.7
18/01/2021
17.92
 7,197,000 18.33 18.50 17.92 584,000 586,100 -0.2
15/01/2021
18.33
 11,321,800 18.17 18.61 18.24 915,800 3,100,300 -86.8
14/01/2021
18.17
 8,275,700 17.94 18.27 17.87 708,400 1,313,900 -23.7
13/01/2021
17.94
 9,063,900 17.87 18.31 17.87 458,000 1,894,100 -56.0
12/01/2021
17.87
 9,154,200 17.96 18.06 17.69 55,000 1,810,100 -67.7
11/01/2021
17.96
 10,911,700 17.96 18.38 17.92 104,200 1,316,700 -47.4
08/01/2021
17.96
 8,380,100 18.03 18.33 17.87 212,000 351,500 -5.4
07/01/2021
18.03
 10,679,600 17.57 18.40 17.82 656,200 387,300 10.5
06/01/2021
17.57
 15,419,900 16.43 17.57 16.57 3,079,800 359,700 101.6
05/01/2021
16.43
 9,215,200 16.48 16.69 16.34 1,434,500 2,782,200 -47.9
04/01/2021
16.48
 14,041,500 16.04 16.71 16.20 1,005,700 3,154,700 -76.6
31/12/2020
16.04
 4,513,160 15.94 16.13 15.94 309,850 6,440 10.5
30/12/2020
15.94
 5,580,940 15.85 16.22 15.85 69,230 242,430 -6.0
29/12/2020
15.85
 5,009,810 15.92 16.04 15.83 29,110 1,105,030 -37.0
28/12/2020
15.92
 6,379,650 16.11 16.34 15.87 981,680 1,335,580 -12.2
25/12/2020
16.11
 8,006,910 15.76 16.11 15.46 1,800 279,020 -9.4
24/12/2020
15.76
 8,307,780 16.01 16.15 14.95 803,590 970,940 -5.6
23/12/2020
16.01
 5,748,780 16.15 16.25 15.97 806,790 288,980 18.1
22/12/2020
16.15
 6,431,410 16.18 16.43 16.13 832,060 54,820 27.3
21/12/2020
16.18
 7,880,530 16.06 16.46 16.01 83,820 21,080 2.2
18/12/2020
16.06
 5,660,480 15.83 16.06 15.83 573,670 208,740 12.6
17/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
17/12/2020
15.83
 14,327,750 16.20 16.29 15.83 54,220 2,035,330 -68.4
16/12/2020
16.20
 7,708,110 16.02 16.25 16.06 1,638,020 166,170 52.0
15/12/2020
16.02
 10,988,240 16.20 16.20 15.86 1,065,710 2,278,340 -42.2
14/12/2020
16.20
 10,847,590 15.90 16.29 15.97 4,496,440 3,788,610 25.4
11/12/2020
15.90
 8,093,800 15.56 15.93 15.54 1,143,810 1,104,780 1.1
10/12/2020
15.56
 10,188,750 15.79 15.97 15.56 714,980 1,139,100 -14.6
09/12/2020
15.79
 8,148,750 15.79 15.97 15.77 292,180 327,460 -1.2
08/12/2020
15.79
 8,604,990 15.88 15.90 15.70 276,870 813,170 -18.5
07/12/2020
15.88
 7,312,770 15.88 16.06 15.83 59,680 548,290 -17.1
04/12/2020
15.88
 18,959,210 15.47 15.97 15.51 6,195,240 6,372,860 -5.7
03/12/2020
15.47
 6,256,350 15.44 15.58 15.42 1,047,870 587,510 15.6
02/12/2020
15.44
 8,657,370 15.51 15.65 15.38 1,288,590 1,742,490 -15.6
01/12/2020
15.51
 9,713,470 15.33 15.56 15.06 1,770,800 395,800 46.5
30/11/2020
15.33
 11,002,280 15.58 15.65 15.33 505,490 3,090,660 -87.4
27/11/2020
15.58
 6,224,220 15.58 15.79 15.56 519,650 301,500 7.5
26/11/2020
15.58
 11,623,080 15.10 15.67 15.08 286,540 28,220 8.8
25/11/2020
15.10
 10,715,800 14.99 15.33 15.06 1,627,990 1,860,830 -8.1
24/11/2020
14.99
 8,848,310 15.06 15.17 14.87 30,430 157,510 -4.1
23/11/2020
15.06
 7,136,380 15.19 15.19 14.92 478,480 160,200 10.5
20/11/2020
15.19
 7,237,750 15.24 15.31 15.08 376,610 1,810,400 -47.6
19/11/2020
15.24
 13,599,610 14.99 15.24 14.90 4,127,660 2,505,400 53.3
18/11/2020
14.99
 7,298,690 14.87 15.06 14.80 201,580 302,060 -3.2
17/11/2020
14.87
 8,707,180 14.60 14.94 14.64 836,060 1,526,970 -22.6
16/11/2020
14.60
 15,774,840 14.62 14.96 14.55 1,103,020 3,969,250 -92.6
13/11/2020
14.62
 10,712,410 14.19 14.64 14.28 209,460 3,500,000 -103.6
12/11/2020
14.19
 5,609,690 13.96 14.30 14.00 1,002,830 1,252,690 -7.7
11/11/2020
13.96
 6,063,870 14.00 14.14 13.91 488,890 2,106,420 -49.5
10/11/2020
14.00
 8,706,210 14.16 14.39 14.00 207,410 3,634,350 -106.1
09/11/2020
14.16
 7,890,820 13.84 14.23 14.03 1,782,280 1,943,120 -5.0
06/11/2020
13.84
 5,382,100 13.84 14.03 13.82 1,027,470 1,106,880 -2.4
05/11/2020
13.84
 5,810,810 14.00 14.14 13.84 47,320 487,850 -13.5
04/11/2020
14.00
 7,152,600 13.82 14.19 13.77 68,530 865,310 -24.4

Chính sách bảo mật | Điều khoản sử dụng |