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)
07/09/2021
19.26
 10,817,600 18.91 19.44 18.97 958,600 106,100 27.8
06/09/2021
18.91
 11,552,700 18.91 19.06 18.76 1,792,900 847,000 30.5
01/09/2021
18.91
 15,294,300 18.76 19.06 18.65 7,443,300 668,800 217.5
31/08/2021
18.76
 12,240,800 19.06 19.21 18.76 2,997,400 1,263,600 55.9
30/08/2021
19.06
 13,238,800 18.38 19.06 18.47 3,931,682 1,742,182 69.9
27/08/2021
18.38
 19,888,900 18.41 18.41 17.76 1,873,700 1,169,100 21.6
26/08/2021
18.41
 21,097,200 18.97 19.29 18.35 301,900 2,983,701 -84.9
25/08/2021
18.97
 18,206,800 19.32 19.35 18.70 72,700 1,046,700 -31.2
24/08/2021
19.32
 11,178,500 19.29 19.59 19.26 2,188,500 2,131,800 2.1
23/08/2021
19.29
 19,696,000 19.29 19.74 19.26 5,191,600 3,377,200 59.7
20/08/2021
19.29
 23,431,900 20.24 20.50 18.88 233,600 3,248,500 -101.7
19/08/2021
20.24
 11,363,200 20.36 20.36 20.15 662,300 606,300 1.9
18/08/2021
20.36
 11,145,200 20.42 20.53 20.24 25,300 1,059,100 -35.7
17/08/2021
20.42
 11,928,200 20.71 20.95 20.39 124,500 1,354,800 -43.0
16/08/2021
20.71
 21,662,500 20.24 20.92 20.12 426,700 1,382,100 -33.2
13/08/2021
20.24
 12,211,300 20.30 20.42 19.88 88,800 691,300 -22.4
12/08/2021
20.30
 13,117,700 20.24 20.50 20.24 1,016,500 165,300 29.4
11/08/2021
20.24
 17,304,500 20.44 20.71 20.24 688,400 1,834,000 -39.7
10/08/2021
20.44
 12,035,700 20.39 20.62 20.33 967,900 1,700,000 -25.4
09/08/2021
20.39
 15,498,800 20.15 20.42 20.03 728,700 2,580,700 -63.4
06/08/2021
20.15
 18,941,900 20.18 20.59 20.12 479,400 1,202,900 -25.0
05/08/2021
20.18
 13,354,900 20.06 20.18 19.83 1,803,100 1,128,800 22.9
04/08/2021
20.06
 15,293,800 20.12 20.33 20.00 661,500 804,800 -4.9
03/08/2021
20.12
 22,282,600 19.91 20.12 19.62 342,500 1,426,200 -36.4
02/08/2021
19.91
 25,104,900 20.30 20.30 19.85 2,139,100 2,600,600 -15.6
30/07/2021
20.30
 20,779,200 20.00 20.47 20.03 3,644,200 1,061,600 89.0
29/07/2021
20.00
 17,023,000 19.41 20.15 19.59 356,400 657,200 -10.2
28/07/2021
19.41
 7,149,800 19.18 19.53 19.18 6,700 183,000 -5.8
27/07/2021
19.18
 15,896,500 18.97 19.68 19.12 1,181,200 478,800 23.1
26/07/2021
18.97
 10,150,900 19.18 19.18 18.76 765,900 606,600 5.2
23/07/2021
19.18
 16,262,300 19.77 19.88 19.18 557,000 794,000 -7.8
22/07/2021
19.77
 13,304,000 19.38 20.03 19.32 661,600 2,177,600 -50.9
21/07/2021
19.38
 9,944,500 19.62 19.97 19.29 79,300 2,296,800 -73.9
20/07/2021
19.62
 20,034,800 19.03 19.65 18.67 1,541,800 2,324,200 -25.6
19/07/2021
19.03
 20,727,100 20.44 20.44 19.03 250,700 1,101,500 -28.0
16/07/2021
20.44
 9,668,600 20.65 20.89 20.44 23,200 1,862,600 -64.3
15/07/2021
20.65
 15,110,200 19.88 20.92 19.83 1,727,800 838,400 30.8
14/07/2021
19.88
 16,349,700 20.42 20.86 19.88 1,119,200 1,136,700 0.0
13/07/2021
20.42
 11,766,000 20.65 21.21 19.94 211,100 1,690,900 -51.4
12/07/2021
20.65
 27,996,400 22.19 22.19 20.65 1,200,500 495,900 25.1
09/07/2021
22.19
 18,298,100 22.78 22.89 21.83 1,573,300 157,000 54.3
08/07/2021
22.78
 14,109,100 23.04 23.60 22.78 722,400 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
23.04
 26,836,900 22.17 23.13 22.19 3,893,200 5,835,100 -75.0
06/07/2021
22.17
 26,003,500 23.91 24.32 22.17 1,243,000 1,740,900 -25.6
05/07/2021
23.91
 19,600,400 24.09 24.23 23.54 310,000 2,338,000 -102.2
02/07/2021
24.09
 16,549,400 23.95 24.32 23.95 1,031,900 4,326,100 -173.4
01/07/2021
23.95
 29,241,200 24.09 24.37 23.73 1,484,500 7,157,700 -297.7
30/06/2021
24.09
 31,366,000 24.64 24.91 24 463,500 933,900 -25.2
29/06/2021
24.64
 18,646,000 24.87 25.01 24.46 561,700 2,778,600 -120.1
28/06/2021
24.87
 13,909,500 24.59 25.05 24.59 492,500 102,800 21.2
25/06/2021
24.59
 14,298,400 24.41 24.59 23.95 652,600 143,700 27.1
24/06/2021
24.41
 24,594,800 24.09 25.01 24.27 100,000 1,221,900 -60.5
23/06/2021
24.09
 16,906,300 23.73 24.46 23.73 255,300 20,900 12.4
22/06/2021
23.73
 21,910,600 22.99 23.95 22.90 303,700 408,200 -5.2
21/06/2021
22.99
 11,267,800 23.41 23.54 22.86 13,000 1,411,800 -70.6
18/06/2021
23.41
 13,217,400 23.09 24 23.31 291,100 2,092,800 -92.8
17/06/2021
23.09
 17,430,700 23.09 23.31 22.58 224,100 3,341,700 -155.7
16/06/2021
23.09
 21,380,600 23.82 23.82 23.09 1,749,100 781,900 49.2
15/06/2021
23.82
 16,190,500 24 24.23 23.68 367,100 437,000 -3.7
14/06/2021
24
 14,106,200 24.18 24.69 23.77 31,700 634,900 -32.0
11/06/2021
24.18
 17,955,900 22.63 24.18 22.67 1,115,100 306,800 42.0
10/06/2021
22.63
 11,556,800 23.09 23.27 22.63 1,235,600 651,200 29.7
09/06/2021
23.09
 14,885,700 22.40 23.31 22.17 1,475,300 325,400 57.2
08/06/2021
22.40
 16,100,500 23.77 24 22.40 1,332,200 504,200 42.6
07/06/2021
23.77
 17,794,800 24.69 24.69 23.31 306,500 623,100 -16.8
04/06/2021
24.69
 12,980,000 24.50 25.10 24.50 26,300 757,300 -39.6
03/06/2021
24.50
 17,478,700 23.77 24.78 23.77 651,800 288,000 19.5
02/06/2021
23.77
 14,835,300 24.05 24.18 23.59 1,000,300 1,262,700 -13.3
01/06/2021
24.05
 10,726,300 24.27 24.64 24 311,300 170,600 7.5
31/05/2021
24.27
 17,663,200 23.41 24.27 23.31 121,800 1,571,000 -75.3
28/05/2021
23.41
 16,908,700 22.95 23.45 22.90 806,600 1,048,900 -12.2
27/05/2021
22.95
 19,716,800 23.54 23.63 22.86 511,000 259,400 12.8
26/05/2021
23.54
 13,860,100 23.36 23.68 23.22 347,600 353,500 -0.3
25/05/2021
23.36
 10,875,800 23.41 23.77 23.36 141,000 874,500 -37.7
24/05/2021
23.41
 30,504,900 22.06 23.59 22.22 785,600 4,411,300 -183.7
21/05/2021
22.06
 15,853,000 22.35 22.54 22.03 497,300 1,029,500 -25.9
20/05/2021
22.35
 14,056,500 21.94 22.35 21.97 1,291,200 823,500 22.7
19/05/2021
21.94
 17,470,800 21.28 22.06 21.26 3,440,900 425,200 142.7
18/05/2021
21.28
 17,653,600 21.37 21.46 21.12 1,603,700 2,260,500 -30.6
17/05/2021
21.37
 17,025,300 21.49 21.76 21.21 664,000 2,608,400 -91.0
14/05/2021
21.49
 17,062,600 21.26 21.69 21.33 60,900 3,437,500 -158.7
13/05/2021
21.26
 34,020,000 20.57 21.55 20.41 557,500 9,213,859 -395.5
12/05/2021
20.57
 19,602,800 20.21 20.57 20.05 411,500 762,300 -15.5
11/05/2021
20.21
 15,717,800 20.48 20.53 20.21 36,400 377,400 -15.3
10/05/2021
20.48
 25,185,800 20.02 20.62 20.34 107,700 7,116,200 -314.1
07/05/2021
20.02
 25,587,800 19.61 20.07 19.34 1,897,700 689,800 52.0
06/05/2021
19.61
 19,927,200 19.82 19.98 19.52 805,800 771,400 1.7
05/05/2021
19.82
 22,165,900 19.66 20.30 19.82 102,300 4,047,200 -173.0
04/05/2021
19.66
 25,413,700 18.65 19.66 18.31 1,241,100 2,203,100 -41.7
29/04/2021
18.65
 14,195,400 18.17 18.67 18.17 112,500 280,100 -6.7
28/04/2021
18.17
 7,986,500 18.13 18.49 18.08 202,400 785,600 -23.3
27/04/2021
18.13
 7,161,800 18.15 18.33 17.97 1,000 1,428,600 -56.7
26/04/2021
18.15
 12,681,700 18.88 18.88 18.13 222,800 1,680,200 -58.8
23/04/2021
18.88
 17,558,700 17.90 18.93 17.83 1,435,300 740,500 27.4
22/04/2021
17.90
 21,428,500 19.20 19.20 17.90 222,700 889,500 -27.3
20/04/2021
19.20
 23,241,600 19.43 19.73 18.97 379,000 3,153,100 -118.2
19/04/2021
19.43
 16,032,000 19.20 19.43 18.88 334,900 565,900 -9.6
16/04/2021
19.20
 21,441,800 19.29 19.75 18.65 12,600 1,328,700 -56.6
15/04/2021
19.29
 13,938,300 19.54 19.66 19.20 216,800 621,500 -17.1
14/04/2021
19.54
 14,310,200 19.22 19.66 18.97 182,700 1,507,200 -56.2

Chính sách bảo mật | Điều khoản sử dụng |