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)
13/04/2021
19.22
 15,121,500 19.75 19.89 19.20 10,600 2,833,100 -123.8
12/04/2021
19.75
 13,503,200 19.43 19.79 19.41 14,100 1,819,900 -77.0
09/04/2021
19.43
 14,650,600 19.47 19.52 19.34 431,300 2,151,400 -73.0
08/04/2021
19.47
 11,652,100 19.66 19.79 19.47 89,600 713,900 -26.7
07/04/2021
19.66
 12,150,700 19.66 20.02 19.57 112,800 4,316,000 -181.6
06/04/2021
19.66
 22,526,100 19.20 19.91 19.02 1,094,300 8,057,300 -298.6
05/04/2021
19.20
 16,216,000 18.88 19.34 18.97 80,300 4,341,200 -178.9
02/04/2021
18.88
 12,198,800 18.77 18.99 18.74 490,400 1,951,700 -60.5
01/04/2021
18.77
 18,695,800 18.35 18.90 18.42 814,600 5,150,600 -176.9
31/03/2021
18.35
 11,841,600 18.47 18.67 18.29 659,300 4,403,900 -151.8
30/03/2021
18.47
 11,152,600 18.29 18.65 18.22 363,700 2,313,700 -78.8
29/03/2021
18.29
 11,589,800 17.85 18.31 17.97 161,200 1,021,300 -34.3
26/03/2021
17.85
 16,252,400 18.01 18.19 17.28 229,700 4,787,100 -176.4
25/03/2021
18.01
 14,674,100 17.83 18.35 17.78 340,900 2,645,500 -91.8
24/03/2021
17.83
 18,260,600 18.51 18.51 17.78 1,491,000 2,834,800 -54.4
23/03/2021
18.51
 14,649,900 18.79 18.86 18.38 150,600 2,028,800 -77.1
22/03/2021
18.79
 20,682,100 18.49 19.09 18.51 177,500 3,969,600 -156.2
19/03/2021
18.49
 8,287,200 18.51 18.70 18.42 84,200 2,213,000 -86.3
18/03/2021
18.51
 16,047,000 18.08 18.95 18.38 653,100 4,556,000 -159.2
17/03/2021
18.08
 23,685,900 17.23 18.10 17.19 857,800 6,725,500 -228.1
16/03/2021
17.23
 7,061,600 17.37 17.46 17.21 223,500 727,000 -19.1
15/03/2021
17.37
 6,762,100 17.35 17.46 17.26 41,100 1,205,500 -44.2
12/03/2021
17.35
 6,997,500 17.46 17.60 17.35 421,700 561,600 -5.3
11/03/2021
17.46
 7,639,300 17.17 17.58 17.28 225,000 325,500 -3.8
10/03/2021
17.17
 7,468,500 17.01 17.28 16.94 100,300 2,369,500 -84.9
09/03/2021
17.01
 10,113,900 17.33 17.33 16.96 114,900 1,093,200 -36.7
08/03/2021
17.33
 7,574,900 17.37 17.65 17.17 332,800 1,028,100 -26.4
05/03/2021
17.37
 10,156,400 17.51 17.58 17.14 49,300 2,866,000 -106.7
04/03/2021
17.51
 10,315,800 17.65 17.83 17.14 143,100 773,900 -24.2
03/03/2021
17.65
 13,074,300 17.37 17.74 17.51 28,200 3,916,900 -150.1
02/03/2021
17.37
 7,320,600 17.42 17.65 17.37 48,800 1,297,600 -47.9
01/03/2021
17.42
 13,954,000 17.03 17.46 17.19 2,352,600 4,874,500 -96.3
26/02/2021
17.03
 8,851,000 17.05 17.07 16.69 148,600 740,000 -21.9
25/02/2021
17.05
 8,490,300 17.14 17.33 16.94 42,500 542,900 -18.6
24/02/2021
17.14
 14,250,600 16.94 17.44 16.94 468,200 795,900 -12.5
23/02/2021
16.94
 8,347,300 16.91 17.19 16.91 29,500 2,107,300 -77.2
22/02/2021
16.91
 11,349,900 16.91 17.39 16.82 1,504,500 2,575,900 -40.0
19/02/2021
16.91
 12,154,600 16.82 17.14 16.50 130,300 2,741,300 -96.7
18/02/2021
16.82
 10,032,300 16.82 16.94 16.59 881,200 1,616,700 -26.9
17/02/2021
16.82
 9,896,400 16.18 16.82 16.39 582,400 1,245,400 -24.1
09/02/2021
16.18
 8,069,900 15.57 16.21 15.54 608,000 1,790,800 -40.7
08/02/2021
15.57
 12,845,300 16.37 16.50 15.50 339,900 2,858,900 -87.3
05/02/2021
16.37
 8,496,700 15.86 16.37 15.89 608,600 1,468,500 -30.5
04/02/2021
15.86
 9,413,200 15.95 16.02 15.66 454,000 390,400 2.2
03/02/2021
15.95
 10,075,600 15.50 16.11 15.54 224,000 1,627,500 -48.4
02/02/2021
15.50
 7,767,300 14.63 15.54 14.49 831,000 628,600 6.3
01/02/2021
14.63
 12,315,100 13.94 14.90 14.40 658,300 1,447,100 -25.7
29/01/2021
13.94
 14,819,400 13.87 14.81 13.17 1,768,100 262,000 45.8
28/01/2021
13.87
 13,297,400 14.90 14.90 13.87 2,293,000 1,434,800 27.8
27/01/2021
14.90
 9,544,300 15.77 16.07 14.86 830,300 274,300 18.8
26/01/2021
15.77
 8,285,900 16.82 16.82 15.77 19,600 275,200 -9.0
25/01/2021
16.82
 6,580,500 17.19 17.19 16.69 884,500 1,086,900 -7.4
22/01/2021
17.19
 11,333,200 16.91 17.51 16.78 789,700 3,253,500 -92.8
21/01/2021
16.91
 7,568,900 16.30 16.91 16.23 189,900 344,000 -5.5
20/01/2021
16.30
 11,184,000 16.41 16.64 15.45 2,192,800 1,296,100 31.2
19/01/2021
16.41
 14,466,500 17.65 17.65 16.41 1,474,900 1,787,900 -11.7
18/01/2021
17.65
 7,197,000 18.06 18.22 17.65 584,000 586,100 -0.2
15/01/2021
18.06
 11,321,800 17.90 18.33 17.97 915,800 3,100,300 -86.8
14/01/2021
17.90
 8,275,700 17.67 17.99 17.60 708,400 1,313,900 -23.7
13/01/2021
17.67
 9,063,900 17.60 18.03 17.60 458,000 1,894,100 -56.0
12/01/2021
17.60
 9,154,200 17.69 17.78 17.42 55,000 1,810,100 -67.7
11/01/2021
17.69
 10,911,700 17.69 18.10 17.65 104,200 1,316,700 -47.4
08/01/2021
17.69
 8,380,100 17.76 18.06 17.60 212,000 351,500 -5.4
07/01/2021
17.76
 10,679,600 17.30 18.13 17.55 656,200 387,300 10.5
06/01/2021
17.30
 15,419,900 16.18 17.30 16.32 3,079,800 359,700 101.6
05/01/2021
16.18
 9,215,200 16.23 16.43 16.09 1,434,500 2,782,200 -47.9
04/01/2021
16.23
 14,041,500 15.79 16.46 15.95 1,005,700 3,154,700 -76.6
31/12/2020
15.79
 4,513,160 15.70 15.89 15.70 309,850 6,440 10.5
30/12/2020
15.70
 5,580,940 15.61 15.98 15.61 69,230 242,430 -6.0
29/12/2020
15.61
 5,009,810 15.68 15.79 15.59 29,110 1,105,030 -37.0
28/12/2020
15.68
 6,379,650 15.86 16.09 15.63 981,680 1,335,580 -12.2
25/12/2020
15.86
 8,006,910 15.52 15.86 15.22 1,800 279,020 -9.4
24/12/2020
15.52
 8,307,780 15.77 15.91 14.72 803,590 970,940 -5.6
23/12/2020
15.77
 5,748,780 15.91 16 15.73 806,790 288,980 18.1
22/12/2020
15.91
 6,431,410 15.93 16.18 15.89 832,060 54,820 27.3
21/12/2020
15.93
 7,880,530 15.82 16.21 15.77 83,820 21,080 2.2
18/12/2020
15.82
 5,660,480 15.59 15.82 15.59 573,670 208,740 12.6
17/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
17/12/2020
15.59
 14,327,750 15.95 16.05 15.59 54,220 2,035,330 -68.4
16/12/2020
15.95
 7,708,110 15.77 16.00 15.82 1,638,020 166,170 52.0
15/12/2020
15.77
 10,988,240 15.95 15.95 15.62 1,065,710 2,278,340 -42.2
14/12/2020
15.95
 10,847,590 15.66 16.04 15.73 4,496,440 3,788,610 25.4
11/12/2020
15.66
 8,093,800 15.32 15.68 15.30 1,143,810 1,104,780 1.1
10/12/2020
15.32
 10,188,750 15.55 15.73 15.32 714,980 1,139,100 -14.6
09/12/2020
15.55
 8,148,750 15.55 15.73 15.53 292,180 327,460 -1.2
08/12/2020
15.55
 8,604,990 15.64 15.66 15.46 276,870 813,170 -18.5
07/12/2020
15.64
 7,312,770 15.64 15.82 15.59 59,680 548,290 -17.1
04/12/2020
15.64
 18,959,210 15.23 15.73 15.28 6,195,240 6,372,860 -5.7
03/12/2020
15.23
 6,256,350 15.21 15.35 15.19 1,047,870 587,510 15.6
02/12/2020
15.21
 8,657,370 15.28 15.41 15.14 1,288,590 1,742,490 -15.6
01/12/2020
15.28
 9,713,470 15.10 15.32 14.83 1,770,800 395,800 46.5
30/11/2020
15.10
 11,002,280 15.35 15.41 15.10 505,490 3,090,660 -87.4
27/11/2020
15.35
 6,224,220 15.35 15.55 15.32 519,650 301,500 7.5
26/11/2020
15.35
 11,623,080 14.87 15.44 14.85 286,540 28,220 8.8
25/11/2020
14.87
 10,715,800 14.76 15.10 14.83 1,627,990 1,860,830 -8.1
24/11/2020
14.76
 8,848,310 14.83 14.94 14.65 30,430 157,510 -4.1
23/11/2020
14.83
 7,136,380 14.96 14.96 14.69 478,480 160,200 10.5
20/11/2020
14.96
 7,237,750 15.01 15.08 14.85 376,610 1,810,400 -47.6
19/11/2020
15.01
 13,599,610 14.76 15.01 14.67 4,127,660 2,505,400 53.3
18/11/2020
14.76
 7,298,690 14.65 14.83 14.58 201,580 302,060 -3.2
17/11/2020
14.65
 8,707,180 14.38 14.71 14.42 836,060 1,526,970 -22.6

Chính sách bảo mật | Điều khoản sử dụng |