Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.40
0.25
(0.73%)
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
(2026-02-23) 		-4.70 -12.14% 211,263,800 -10,686,600 -386.4
33.20
38.70
34.15
2 tháng
(2026-01-15) 		-6 -15% 597,636,300 -33,527,700 -1,277.2
33.20
40.20
34.15
3 tháng
(2025-12-16) 		-1.26 -3.58% 934,272,000 -31,634,500 -1,210.1
33.20
41.50
34.15
6 tháng
(2025-09-17) 		-1.25 -3.55% 1,474,718,000 -70,861,300 -3,208.9
33.19
41.50
34.15
12 tháng
(2025-03-21) 		5.44 19.03% 2,626,143,200 -95,736,109 -5,039.3
23.18
41.50
34.15
24 tháng
(2024-03-26) 		9.86 40.84% 4,473,480,400 -151,204,125 -6,949.4
20.68
41.50
34.15
36 tháng
(2023-04-03) 		15.62 84.96% 5,872,184,600 -202,498,208 -8,334.7
16.82
41.50
34.15
60 tháng
(2021-04-12) 		13.95 69.56% 10,138,226,700 -91,712,007 -6,395.7
12.15
41.50
34.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/11/2020
13.82
 4,957,760 13.91 14.05 13.77 24,010 507,470 -14.7
02/11/2020
13.91
 5,194,990 13.27 13.91 13.36 785,050 188,540 17.7
30/10/2020
13.27
 9,099,270 13.32 13.50 12.90 417,760 304,280 3.4
29/10/2020
13.32
 11,708,930 13.68 13.82 13.32 918,210 793,140 3.8
28/10/2020
13.68
 7,936,180 14.07 14.16 13.68 679,330 68,780 18.6
27/10/2020
14.07
 11,228,060 13.96 14.23 13.84 6,643,250 4,492,940 64.2
26/10/2020
13.96
 8,904,630 14.55 14.60 13.96 208,140 274,450 -2.1
23/10/2020
14.55
 6,636,530 14.64 14.76 14.46 12,250 749,350 -23.5
22/10/2020
14.64
 8,715,860 14.21 14.64 14.09 145,900 2,017,230 -58.3
21/10/2020
14.21
 9,191,450 14.69 14.85 14.21 10,630 1,106,040 -35.1
20/10/2020
14.69
 9,963,500 14.71 14.78 14.51 37,400 1,580,950 -49.5
19/10/2020
14.71
 9,648,680 14.25 14.85 14.60 49,700 5,441,890 -171.3
16/10/2020
14.25
 12,956,750 13.75 14.39 13.82 221,570 2,670,160 -75.8
15/10/2020
13.75
 10,107,170 13.73 13.96 13.73 3,390,700 1,528,970 49.8
14/10/2020
13.73
 8,338,720 13.98 14.12 13.73 248,900 2,851,020 -79.3
13/10/2020
13.98
 10,920,290 13.32 14.19 13.16 1,793,060 1,123,400 19.2
12/10/2020
13.32
 16,827,340 12.65 13.52 13.16 1,338,520 7,842,910 -183.8
09/10/2020
12.65
 10,113,630 12.42 12.72 12.45 1,140,000 2,315,420 -32.5
08/10/2020
12.42
 6,514,330 12.36 12.54 12.26 404,100 920,990 -14.1
07/10/2020
12.36
 8,357,770 12.45 12.70 12.36 647,700 1,337,000 -18.8
06/10/2020
12.45
 5,909,080 12.58 12.65 12.45 369,520 1,732,820 -37.4
05/10/2020
12.58
 5,939,210 12.33 12.65 12.47 640 1,148,810 -31.6
02/10/2020
12.33
 13,241,830 12.17 12.54 12.04 316,090 2,804,390 -67.3
01/10/2020
12.17
 5,391,110 12.15 12.36 12.15 12,610 300,500 -7.7
30/09/2020
12.15
 4,764,680 12.17 12.24 12.01 250 640 -0.0
29/09/2020
12.17
 5,950,290 12.42 12.54 12.17 6,030 158,600 -4.1
28/09/2020
12.42
 12,014,920 11.99 12.56 12.08 3,700,250 3,873,160 -4.7
25/09/2020
11.99
 4,630,970 11.90 11.99 11.76 17,850 250 0.5
24/09/2020
11.90
 3,582,600 12.01 12.04 11.83 0 12,150 -0.3
23/09/2020
12.01
 6,418,220 11.81 12.17 11.85 4,500 250 0.1
22/09/2020
11.81
 4,239,110 11.78 11.83 11.67 560 17,850 -0.4
21/09/2020
11.78
 5,072,680 11.81 11.97 11.72 1,100 3,840 -0.1
18/09/2020
11.81
 4,213,030 11.58 11.83 11.62 200,000 204,530 -0.1
17/09/2020
11.58
 3,996,280 11.53 11.74 11.55 9,100 590 0.2
16/09/2020
11.53
 3,970,480 11.62 11.65 11.51 550 1,100 -0.0
15/09/2020
11.62
 3,265,100 11.72 11.78 11.62 0 1,090 -0.0
14/09/2020
11.72
 2,823,060 11.72 11.90 11.69 50,510 45,100 0.2
11/09/2020
11.72
 3,472,470 11.58 11.76 11.51 45,620 550 1.1
10/09/2020
11.58
 2,655,550 11.58 11.74 11.58 98,760 2,260 2.5
09/09/2020
11.58
 3,872,280 11.69 11.69 11.46 17,050 50,000 -0.8
08/09/2020
11.69
 5,505,960 11.44 11.69 11.35 51,000 50,150 0.0
07/09/2020
11.44
 8,021,370 11.90 11.97 11.44 18,930 111,000 -2.4
04/09/2020
11.90
 6,578,630 11.88 12.08 11.72 1,611,650 17,050 40.2
03/09/2020
11.88
 8,343,610 11.97 12.17 11.83 25,904,980 51,000 651.8
01/09/2020
11.97
 4,773,840 11.76 11.97 11.72 151,150 25,050 3.3
31/08/2020
11.76
 7,359,810 11.49 11.99 11.53 1,205,380 648,040 14.5
28/08/2020
11.49
 9,589,990 11.33 11.62 11.35 192,340 27,460,670 -681.7
27/08/2020
11.33
 3,085,280 11.30 11.46 11.26 58,020 269,790 -5.3
26/08/2020
11.30
 6,796,160 11.30 11.49 11.19 859,570 1,483,750 -15.6
25/08/2020
11.30
 5,203,350 11.17 11.37 11.17 23,180 17,260 0.1
24/08/2020
11.17
 4,407,840 11.12 11.35 11.17 2,518,000 2,536,050 -0.4
21/08/2020
11.12
 9,577,820 10.66 11.17 10.75 7,300 81,540 -1.8
20/08/2020
10.66
 4,210,180 10.66 10.78 10.64 10,920 23,180 -0.3
19/08/2020
10.66
 2,560,050 10.62 10.75 10.59 1,530 18,000 -0.4
18/08/2020
10.62
 2,681,950 10.75 10.78 10.57 7,160 7,300 -0.0
17/08/2020
10.75
 2,898,140 10.75 10.78 10.59 10,280 20,100 -0.2
14/08/2020
10.75
 5,238,720 10.87 10.91 10.64 225,040 201,530 0.6
13/08/2020
10.87
 5,131,270 10.71 10.94 10.85 40 7,160 -0.2
12/08/2020
10.71
 4,361,920 10.62 10.89 10.62 0 10,280 -0.2
11/08/2020
10.62
 3,873,130 10.43 10.66 10.43 2,890 25,040 -0.5
10/08/2020
10.43
 4,070,190 10.41 10.71 10.43 75,500 40 1.7
07/08/2020
10.41
 3,870,640 10.25 10.48 10.27 0 2,670 -0.1
06/08/2020
10.25
 2,859,860 10.37 10.43 10.23 2,500 2,890 -0.0
05/08/2020
10.37
 4,575,550 10.09 10.39 10.07 120,930 83,550 0.8
04/08/2020
10.09
 3,115,850 9.95 10.20 10.02 1,200 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |