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) 		-4.55 -11.76% 216,423,100 -10,385,800 -376.1
33.20
38.70
34.40
2 tháng
(2026-01-16) 		-5.45 -13.76% 574,618,600 -31,915,200 -1,213.9
33.20
40.20
34.40
3 tháng
(2025-12-17) 		-0.55 -1.59% 924,336,900 -32,731,000 -1,271.4
33.20
41.50
34.40
6 tháng
(2025-09-18) 		-0.96 -2.75% 1,472,223,300 -70,048,700 -3,172.1
33.19
41.50
34.40
12 tháng
(2025-03-24) 		5.48 19.12% 2,623,941,400 -95,435,309 -5,029.0
23.18
41.50
34.40
24 tháng
(2024-03-27) 		9.80 40.26% 4,474,838,400 -150,935,325 -6,940.3
20.68
41.50
34.40
36 tháng
(2023-04-03) 		15.77 85.78% 5,877,343,900 -202,197,408 -8,324.4
16.82
41.50
34.40
60 tháng
(2021-04-12) 		14.10 70.30% 10,143,386,000 -91,411,207 -6,385.5
12.15
41.50
34.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2020
9.95
 2,692,490 9.70 9.98 9.68 8,650 2,500 0.1
31/07/2020
9.70
 2,928,540 9.77 9.84 9.56 187,040 120,930 1.4
30/07/2020
9.77
 2,574,820 9.54 9.82 9.61 70,350 1,200 1.5
29/07/2020
9.54
 4,708,610 9.93 9.93 9.34 49,360 8,650 0.8
28/07/2020
9.93
 4,278,520 9.47 9.98 9.61 5,350 187,040 -3.9
27/07/2020
9.47
 7,535,580 10.18 10.18 9.47 63,630 66,480 -0.0
24/07/2020
10.18
 8,461,420 10.69 10.69 9.98 16,200 53,160 -0.8
23/07/2020
10.69
 2,989,960 10.69 10.75 10.53 64,340 3,000 1.4
22/07/2020
10.69
 2,698,500 10.91 10.96 10.69 62,060 43,730 0.4
21/07/2020
10.91
 2,745,180 10.89 10.96 10.73 31,600 19,900 0.3
20/07/2020
10.89
 2,923,970 11.03 11.03 10.87 102,400 62,010 1.0
17/07/2020
11.03
 3,452,100 11.03 11.12 10.89 402,080 56,880 8.3
16/07/2020
11.03
 3,780,830 11.03 11.03 10.85 479,620 38,280 10.6
15/07/2020
11.03
 2,637,330 11.01 11.14 11.03 540,940 1,360 13.1
14/07/2020
11.01
 4,016,980 10.96 11.12 10.89 48,670 503,200 -10.9
13/07/2020
10.96
 6,127,280 10.89 11.26 10.96 1,077,680 330,810 18.1
10/07/2020
10.89
 4,645,000 11.03 11.05 10.78 1,103,990 3,650 26.3
09/07/2020
11.03
 6,047,940 10.82 11.07 10.78 1,624,120 211,420 33.8
08/07/2020
10.82
 5,304,630 10.73 10.98 10.66 79,000 7,370 1.7
07/07/2020
10.73
 6,656,300 10.55 10.85 10.62 768,700 94,720 15.9
06/07/2020
10.55
 4,849,180 10.20 10.66 10.27 73,770 599,680 -12.1
03/07/2020
10.20
 2,149,960 10.20 10.27 10.20 39,320 84,380 -1.0
02/07/2020
10.20
 1,743,240 10.20 10.30 10.11 384,590 278,100 2.4
01/07/2020
10.20
 2,104,360 9.86 10.20 9.86 146,020 139,900 0.1
30/06/2020
9.86
 2,812,450 10.02 10.25 9.79 136,240 9,400 2.8
29/06/2020
10.02
 4,603,180 10.32 10.32 9.91 225,840 84,770 3.1
26/06/2020
10.32
 2,337,220 10.39 10.55 10.25 41,930 545,830 -11.4
25/06/2020
10.39
 2,550,180 10.43 10.46 10.25 60,050 171,750 -2.5
24/06/2020
10.43
 3,055,390 10.64 10.78 10.39 22,340 16,190 0.1
23/06/2020
10.64
 2,896,760 10.73 10.78 10.55 133,360 386,170 -5.9
22/06/2020
10.73
 2,986,770 10.69 10.85 10.64 169,650 203,670 -0.8
19/06/2020
10.69
 2,865,250 10.48 10.71 10.50 105,260 236,020 -3.0
18/06/2020
10.48
 1,954,210 10.53 10.62 10.39 46,950 128,820 -1.9
17/06/2020
10.53
 2,469,120 10.64 10.64 10.48 99,100 69,120 0.7
16/06/2020
10.64
 4,034,460 10.20 10.64 10.39 420,570 53,640 8.4
15/06/2020
10.20
 7,929,180 10.66 10.75 10.11 2,299,420 210,530 48.1
12/06/2020
10.66
 7,094,300 10.50 10.66 10.11 279,910 14,310 6.1
11/06/2020
10.50
 9,257,760 11.28 11.35 10.50 261,680 452,240 -4.7
10/06/2020
11.28
 8,248,360 11.07 11.44 11.03 1,354,330 820,500 13.2
09/06/2020
11.07
 6,702,380 11.39 11.44 11.07 68,670 58,320 0.2
08/06/2020
11.39
 7,059,480 11.19 11.53 11.26 258,930 419,020 -4.0
05/06/2020
11.19
 5,424,300 11.28 11.30 11.07 280,620 243,650 0.9
04/06/2020
11.28
 8,945,730 10.98 11.39 11.03 2,201,320 37,820 53.3
03/06/2020
10.98
 6,901,900 10.73 11.01 10.78 2,140,240 656,070 35.4
02/06/2020
10.73
 9,588,410 10.75 11.12 10.71 1,449,410 121,140 31.5
01/06/2020
10.75
 7,120,400 10.30 10.75 10.39 730,260 16,370 16.6
29/05/2020
10.30
 3,561,630 10.32 10.39 10.27 519,510 48,880 10.6
28/05/2020
10.32
 5,936,110 10.25 10.50 10.23 1,428,480 57,250 31.0
27/05/2020
10.25
 8,420,990 10.59 10.73 10.25 124,770 62,240 1.4
26/05/2020
10.59
 6,282,980 10.55 10.66 10.46 112,660 21,610 2.1
25/05/2020
10.55
 6,731,270 10.43 10.69 10.39 277,000 227,150 1.1
22/05/2020
10.43
 7,637,850 10.50 10.80 10.37 1,413,480 921,410 11.3
21/05/2020
10.50
 10,616,250 10.20 10.64 10.20 1,216,940 124,970 24.7
20/05/2020
10.20
 5,342,980 10.20 10.20 10.02 149,820 139,620 0.2
19/05/2020
10.20
 11,023,040 9.77 10.27 9.98 1,663,310 562,310 24.1
18/05/2020
9.77
 5,204,650 9.56 9.77 9.47 269,470 1,116,500 -17.8
15/05/2020
9.56
 7,303,040 9.77 9.88 9.54 104,980 27,690 1.6
14/05/2020
9.77
 5,828,440 9.91 9.95 9.77 67,110 107,410 -0.9
13/05/2020
9.91
 6,959,000 9.91 10.04 9.68 172,690 29,860 3.1
12/05/2020
9.91
 6,576,780 9.72 9.98 9.54 124,000 76,840 1.0
11/05/2020
9.72
 7,654,090 9.56 9.86 9.56 105,270 176,900 -1.5
08/05/2020
9.56
 12,666,220 9.34 9.91 9.43 1,229,880 1,360,100 -2.8
07/05/2020
9.34
 7,523,830 9.24 9.45 9.20 944,500 1,075,070 -2.6
06/05/2020
9.24
 6,890,670 9.08 9.29 8.95 665,620 2,021,040 -26.9
05/05/2020
9.08
 2,976,380 9.18 9.22 8.99 516,670 1,139,780 -12.3
04/05/2020
9.18
 7,526,760 9.15 9.36 8.95 1,278,430 538,240 14.8
29/04/2020
9.15
 9,337,270 8.72 9.15 8.74 839,060 7,270 16.3
28/04/2020
8.72
 3,942,840 8.63 8.83 8.56 254,920 758,560 -9.6
27/04/2020
8.63
 4,305,890 8.79 8.88 8.63 90,310 711,120 -11.8
24/04/2020
8.79
 2,871,100 8.79 8.83 8.69 190,830 579,120 -7.4
23/04/2020
8.79
 2,950,110 8.81 9.02 8.79 122,370 614,020 -9.5
22/04/2020
8.81
 6,363,800 8.60 9.02 8.42 369,250 1,145,100 -15.0
21/04/2020
8.60
 9,299,890 9.08 9.08 8.58 72,170 792,350 -14.0
20/04/2020
9.08
 6,291,720 9.20 9.36 9.08 190,080 641,070 -9.0
17/04/2020
9.20
 8,578,720 9.06 9.38 9.15 406,970 1,729,070 -26.8
16/04/2020
9.06
 3,710,320 9.08 9.11 8.88 479,820 596,480 -2.3
15/04/2020
9.08
 6,758,040 8.79 9.13 8.79 596,100 23,870 11.2
14/04/2020
8.79
 7,389,910 8.97 9.04 8.60 554,890 1,143,760 -11.3
13/04/2020
8.97
 4,183,300 8.90 9.15 8.81 291,440 651,900 -7.1
10/04/2020
8.90
 5,700,980 9.06 9.20 8.83 581,880 689,210 -2.0
09/04/2020
9.06
 7,265,280 9.02 9.31 9.06 415,670 187,170 4.6
08/04/2020
9.02
 4,637,260 9.08 9.15 8.74 1,133,360 85,420 20.5
07/04/2020
9.08
 7,256,090 9.20 9.27 8.97 665,200 578,550 1.7
06/04/2020
9.20
 10,557,010 8.60 9.20 8.69 871,720 524,160 6.7
03/04/2020
8.60
 4,625,590 8.37 8.69 8.47 533,360 503,000 0.6
01/04/2020
8.37
 5,514,550 7.87 8.40 7.78 1,063,060 691,170 6.8
31/03/2020
7.87
 6,102,570 8.10 8.47 7.60 307,990 218,150 1.6
30/03/2020
8.10
 7,331,160 8.69 8.69 8.10 77,730 283,830 -3.7
27/03/2020
8.69
 6,261,510 8.60 8.74 8.56 2,334,720 171,090 41.0
26/03/2020
8.60
 5,121,770 8.95 8.97 8.60 170,940 120,120 1.0
25/03/2020
8.95
 7,041,040 8.37 8.95 8.60 343,070 118,000 4.3
24/03/2020
8.37
 6,361,270 8.44 8.56 8.08 253,900 68,400 3.4
23/03/2020
8.44
 6,448,830 9.06 9.06 8.44 31,100 127,940 -1.8
20/03/2020
9.06
 6,426,820 9.20 9.38 8.99 387,160 1,208,640 -16.5
19/03/2020
9.20
 4,724,410 9.59 9.59 9.08 1,216,400 497,110 15.3
18/03/2020
9.59
 6,424,470 9.61 9.86 9.59 1,216,400 497,110 15.3
17/03/2020
9.61
 7,946,050 9.38 9.70 8.88 127,860 539,760 -8.2
16/03/2020
9.38
 7,506,240 10.04 10.09 9.38 98,960 1,596,770 -31.9
13/03/2020
10.04
 10,540,670 9.98 10.25 9.29 1,043,980 1,798,120 -16.3
12/03/2020
9.98
 11,314,020 10.62 10.62 9.88 514,900 363,710 3.3

Chính sách bảo mật | Điều khoản sử dụng |