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)
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
15/01/2020
10.80
 4,364,850 10.75 10.85 10.64 575,720 253,380 7.6
14/01/2020
10.75
 7,040,780 10.62 10.89 10.62 14,688,904 1,312,600 288.3
13/01/2020
10.62
 5,317,470 10.78 10.98 10.62 219,390 613,830 -9.2
10/01/2020
10.78
 14,701,830 10.27 10.98 10.30 3,218,280 855,070 55.7
09/01/2020
10.27
 8,592,300 9.91 10.34 10.00 1,903,780 953,200 21.3
08/01/2020
9.91
 9,864,300 9.93 10.14 9.75 44,002,540 55,731,844 -237.9
07/01/2020
9.93
 4,163,600 9.77 10.00 9.82 149,710 150,410 -0.0
06/01/2020
9.77
 3,173,480 9.75 9.93 9.66 627,990 117,510 11.0
03/01/2020
9.75
 3,626,640 9.84 10.00 9.72 181,030 100,000 1.7
02/01/2020
9.84
 4,347,610 9.56 9.95 9.54 6,110 0 0.1
31/12/2019
9.56
 1,742,690 9.63 9.70 9.54 88,480 100,000 -0.2
30/12/2019
9.63
 4,624,920 9.45 9.66 9.45 2,297,070 111,190 45.8
27/12/2019
9.45
 1,589,060 9.43 9.45 9.31 280,010 240,000 0.8
26/12/2019
9.43
 2,075,490 9.43 9.47 9.36 539,420 257,110 5.8
25/12/2019
9.43
 1,381,280 9.43 9.52 9.38 0 0 0
24/12/2019
9.43
 1,254,620 9.40 9.45 9.34 1,800 100 0.0
23/12/2019
9.40
 3,308,670 9.31 9.52 9.34 700,030 200,000 10.3
20/12/2019
9.31
 1,068,060 9.22 9.36 9.20 0 20 -0.0
19/12/2019
9.22
 1,339,070 9.22 9.29 9.15 100 0 0.0
18/12/2019
9.22
 1,746,820 9.27 9.34 9.22 142,630 0 2.9
17/12/2019
9.27
 1,689,580 9.29 9.40 9.27 112,030 20 2.3
16/12/2019
9.29
 1,437,460 9.43 9.43 9.29 1,460 50 0.0
13/12/2019
9.43
 3,962,760 9.22 9.47 9.27 2,003,060 15,870 40.7
12/12/2019
9.22
 1,909,480 9.08 9.27 9.11 757,040 5,010 15.1
11/12/2019
9.08
 2,570,270 9.18 9.22 9.02 100 404,800 -8.0
10/12/2019
9.18
 2,293,020 9.22 9.24 9.13 355,300 5,600 7.0
09/12/2019
9.22
 2,198,400 9.29 9.31 9.22 344,400 58,380 5.8
06/12/2019
9.29
 1,845,310 9.20 9.31 9.18 588,910 25,590 11.4
05/12/2019
9.20
 1,382,950 9.36 9.38 9.20 26,060 0 0.5
04/12/2019
9.36
 3,727,730 8.97 9.38 8.95 846,210 1,950 17.0
03/12/2019
8.97
 3,746,930 9.06 9.15 8.92 60,790 265,550 -4.0
02/12/2019
9.06
 3,939,590 9.36 9.36 9.06 30,150 7,020 0.5
29/11/2019
9.36
 3,157,760 9.36 9.40 9.27 26,790 1,720 0.5
28/11/2019
9.36
 3,637,750 9.63 9.63 9.36 610 1,060 -0.0
27/11/2019
9.63
 1,670,250 9.70 9.75 9.63 43,320 2,190 0.9
26/11/2019
9.70
 2,125,800 9.68 9.72 9.63 15,380 1,630 0.3
25/11/2019
9.68
 2,228,300 9.66 9.70 9.56 44,550 1,000 0.9
22/11/2019
9.66
 4,060,050 9.75 9.82 9.52 1,069,050 0 22.7
21/11/2019
9.75
 4,749,840 9.75 9.84 9.68 182,210 12,770 3.6
20/11/2019
9.75
 2,914,790 9.84 9.86 9.75 47,100 0 1.0
19/11/2019
9.84
 3,701,630 9.79 9.88 9.79 162,110 35,070 2.7
18/11/2019
9.79
 5,830,220 9.93 9.93 9.79 165,740 7,680 3.4
15/11/2019
9.93
 2,515,020 9.88 10.02 9.84 4,010 30 0.1
14/11/2019
9.88
 2,281,670 10.00 10.00 9.88 5,160 160 0.1
13/11/2019
10.00
 8,802,490 10.07 10.27 9.88 28,933,750 57,397,050 -612.0
12/11/2019
10.07
 2,746,490 10.04 10.14 10.02 900 4,010 -0.1
11/11/2019
10.04
 3,877,190 10.20 10.32 10.04 10 5,160 -0.1
08/11/2019
10.20
 2,175,750 10.18 10.30 10.18 0 5,600 -0.1
07/11/2019
10.18
 2,959,680 10.20 10.25 10.14 37,090 1,000 0.8
06/11/2019
10.20
 3,253,010 10.25 10.34 10.20 219,370 217,370 0.0
05/11/2019
10.25
 2,659,250 10.27 10.32 10.25 7,190 0 0.2
04/11/2019
10.27
 5,847,460 10.20 10.41 10.23 10 37,090 -0.8
01/11/2019
10.20
 4,250,320 10.07 10.20 10.00 282,510 282,640 -0.0
31/10/2019
10.07
 2,389,060 10.14 10.25 10.07 206,000 207,190 -0.0
30/10/2019
10.14
 3,029,000 10.09 10.23 10.07 1,100,220 1,000,010 2.3
29/10/2019
10.09
 3,264,130 10.07 10.27 10.07 0 1,880 -0.0
28/10/2019
10.07
 3,023,720 10.07 10.23 10.07 30 6,000 -0.1
25/10/2019
10.07
 4,362,760 9.84 10.07 9.79 0 100,220 -2.2
24/10/2019
9.84
 1,579,900 9.82 9.88 9.79 100 0 0.0
23/10/2019
9.82
 1,940,210 9.88 9.98 9.77 1,683,044 1,683,074 -0.0
22/10/2019
9.88
 1,925,300 9.72 9.88 9.72 751,000 750,000 0.0
21/10/2019
9.72
 3,510,490 9.88 9.88 9.72 12,400 100 0.3
18/10/2019
9.88
 2,938,470 10.02 10.04 9.84 200,060 200,000 -4.4
17/10/2019
10.02
 3,322,020 10.02 10.07 9.98 18,710 1,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |