Ngân hàng TMCP Công Thương Việt Nam (ctg)

30.80
0.35
(1.15%)
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
(2026-07-01) 		-3.95 -11.48% 186,962,900 -12,349,108 0
28.75
34.50
30.80
2 tháng
(2026-06-01) 		-4.10 -11.87% 331,568,900 -40,341,621 0
28.75
34.55
30.80
3 tháng
(2026-05-04) 		-4.90 -13.86% 527,250,400 -54,135,544 0
28.75
36.30
30.80
6 tháng
(2026-02-02) 		-8.90 -22.62% 1,142,446,200 -67,933,389 -344.7
28.75
39.70
30.80
12 tháng
(2025-08-05) 		-1.44 -4.52% 2,633,899,600 -144,814,757 -4,129.2
28.75
41.50
30.80
24 tháng
(2024-08-12) 		8.71 40.06% 4,454,514,600 -132,214,216 -4,370.4
21.74
41.50
30.80
36 tháng
(2023-08-16) 		10.59 53.36% 6,190,582,300 -207,327,537 -6,759.6
16.82
41.50
30.80
60 tháng
(2021-08-26) 		11.76 62.90% 9,268,033,200 -60,668,437 -2,500.1
12.15
41.50
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |