Ngân hàng TMCP Công Thương Việt Nam (ctg)

33.95
-0.35
(-1.02%)
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
(2026-05-19) 		-1.50 -4.19% 166,305,600 -26,546,401 0
33.25
35.80
33.95
2 tháng
(2026-04-20) 		-0.80 -2.28% 339,917,300 -36,635,562 0
33.25
36.30
33.95
3 tháng
(2026-03-20) 		0.70 2.08% 494,527,100 -23,438,226 401.0
32.50
36.30
33.95
6 tháng
(2025-12-22) 		-0.85 -2.42% 1,422,403,300 -54,434,126 -809.8
32.50
41.50
33.95
12 tháng
(2025-06-23) 		5.94 20.95% 2,651,696,700 -127,324,708 -4,394.0
28.36
41.50
33.95
24 tháng
(2024-06-28) 		13.04 61.33% 4,417,405,000 -107,977,578 -4,371.5
20.68
41.50
33.95
36 tháng
(2023-07-04) 		16.22 89.76% 6,169,092,300 -178,409,174 -6,590.8
16.82
41.50
33.95
60 tháng
(2021-07-14) 		14.11 69.89% 9,510,361,200 -50,351,374 -2,980.0
12.15
41.50
33.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2020
10.62
 8,522,410 11.21 11.44 10.46 2,085,420 1,008,480 25.6
10/03/2020
11.21
 11,071,330 10.98 11.46 10.59 1,531,500 596,880 22.7
09/03/2020
10.98
 10,773,760 11.81 11.81 10.98 605,390 235,090 8.9
06/03/2020
11.81
 5,353,340 11.97 11.97 11.65 66,250 32,290 0.9
05/03/2020
11.97
 5,997,630 12.10 12.29 11.97 903,070 1,195,200 -7.7
04/03/2020
12.10
 4,587,660 12.10 12.10 11.90 370,210 662,000 -7.7
03/03/2020
12.10
 9,514,110 11.67 12.33 11.88 1,630,880 672,980 25.2
02/03/2020
11.67
 4,873,970 11.78 11.92 11.62 187,510 1,076,570 -22.8
28/02/2020
11.78
 7,892,390 11.99 11.99 11.44 1,084,970 472,940 15.6
27/02/2020
11.99
 5,524,580 11.81 11.99 11.72 1,412,560 894,020 13.6
26/02/2020
11.81
 6,229,210 11.94 11.99 11.62 2,131,820 817,590 34.1
25/02/2020
11.94
 9,764,100 11.17 11.94 11.14 776,820 22,080 19.0
24/02/2020
11.17
 12,317,180 11.83 11.83 11.14 827,630 13,720 20.2
21/02/2020
11.83
 12,049,570 12.31 12.31 11.74 207,650 545,330 -8.8
20/02/2020
12.31
 9,011,120 12.36 12.68 12.20 9,630 3,665,440 -99.2
19/02/2020
12.36
 5,895,360 12.22 12.45 12.26 2,048,170 2,061,960 -0.4
18/02/2020
12.22
 7,231,540 12.15 12.47 12.17 421,410 1,757,880 -36.1
17/02/2020
12.15
 5,818,090 12.26 12.38 12.08 261,780 912,340 -17.4
14/02/2020
12.26
 6,108,570 12.47 12.52 12.22 265,480 329,910 -1.8
13/02/2020
12.47
 9,485,770 12.45 12.63 12.13 698,340 1,181,220 -13.1
12/02/2020
12.45
 10,390,830 12.70 13.02 12.45 1,208,180 1,170,210 1.2
11/02/2020
12.70
 6,762,320 12.17 12.70 12.29 1,090,360 889,170 5.6
10/02/2020
12.17
 6,287,560 12.31 12.49 11.99 592,290 633,550 -1.1
07/02/2020
12.31
 8,960,350 12.70 12.70 12.20 379,970 619,190 -6.5
06/02/2020
12.70
 10,566,600 12.15 12.86 12.06 921,500 486,240 12.0
05/02/2020
12.15
 11,732,260 12.31 12.72 12.15 1,855,730 1,306,180 15.0
04/02/2020
12.31
 14,852,770 11.51 12.31 11.60 1,721,900 1,215,670 13.1
03/02/2020
11.51
 13,869,450 11.17 11.53 10.64 2,810,700 3,075,150 -7.7
31/01/2020
11.17
 11,815,850 11.14 11.55 11.17 1,071,260 2,224,230 -28.5
30/01/2020
11.14
 11,319,200 11.72 11.72 10.98 2,690,360 817,830 46.1
22/01/2020
11.72
 4,747,210 11.58 11.78 11.46 551,020 551,000 -0.0
21/01/2020
11.58
 6,063,350 11.49 11.81 11.49 599,210 830,990 -5.9
20/01/2020
11.49
 4,737,420 11.42 11.58 11.33 171,210 356,630 -4.7
17/01/2020
11.42
 6,412,750 11.39 11.62 11.26 1,471,280 882,320 12.3
16/01/2020
11.39
 8,002,680 10.80 11.42 10.82 854,300 304,500 13.5

Chính sách bảo mật | Điều khoản sử dụng |