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)
16/11/2020
14.38
 15,774,840 14.40 14.74 14.33 1,103,020 3,969,250 -92.6
13/11/2020
14.40
 10,712,410 13.97 14.42 14.06 209,460 3,500,000 -103.6
12/11/2020
13.97
 5,609,690 13.75 14.08 13.79 1,002,830 1,252,690 -7.7
11/11/2020
13.75
 6,063,870 13.79 13.93 13.70 488,890 2,106,420 -49.5
10/11/2020
13.79
 8,706,210 13.95 14.17 13.79 207,410 3,634,350 -106.1
09/11/2020
13.95
 7,890,820 13.63 14.02 13.81 1,782,280 1,943,120 -5.0
06/11/2020
13.63
 5,382,100 13.63 13.81 13.61 1,027,470 1,106,880 -2.4
05/11/2020
13.63
 5,810,810 13.79 13.93 13.63 47,320 487,850 -13.5
04/11/2020
13.79
 7,152,600 13.61 13.97 13.57 68,530 865,310 -24.4
03/11/2020
13.61
 4,957,760 13.70 13.84 13.57 24,010 507,470 -14.7
02/11/2020
13.70
 5,194,990 13.07 13.70 13.16 785,050 188,540 17.7
30/10/2020
13.07
 9,099,270 13.11 13.30 12.71 417,760 304,280 3.4
29/10/2020
13.11
 11,708,930 13.48 13.61 13.11 918,210 793,140 3.8
28/10/2020
13.48
 7,936,180 13.86 13.95 13.48 679,330 68,780 18.6
27/10/2020
13.86
 11,228,060 13.75 14.02 13.63 6,643,250 4,492,940 64.2
26/10/2020
13.75
 8,904,630 14.33 14.38 13.75 208,140 274,450 -2.1
23/10/2020
14.33
 6,636,530 14.42 14.53 14.24 12,250 749,350 -23.5
22/10/2020
14.42
 8,715,860 13.99 14.42 13.88 145,900 2,017,230 -58.3
21/10/2020
13.99
 9,191,450 14.47 14.62 13.99 10,630 1,106,040 -35.1
20/10/2020
14.47
 9,963,500 14.49 14.56 14.29 37,400 1,580,950 -49.5
19/10/2020
14.49
 9,648,680 14.04 14.62 14.38 49,700 5,441,890 -171.3
16/10/2020
14.04
 12,956,750 13.54 14.17 13.61 221,570 2,670,160 -75.8
15/10/2020
13.54
 10,107,170 13.52 13.75 13.52 3,390,700 1,528,970 49.8
14/10/2020
13.52
 8,338,720 13.77 13.90 13.52 248,900 2,851,020 -79.3
13/10/2020
13.77
 10,920,290 13.11 13.97 12.96 1,793,060 1,123,400 19.2
12/10/2020
13.11
 16,827,340 12.46 13.32 12.96 1,338,520 7,842,910 -183.8
09/10/2020
12.46
 10,113,630 12.24 12.53 12.26 1,140,000 2,315,420 -32.5
08/10/2020
12.24
 6,514,330 12.17 12.35 12.08 404,100 920,990 -14.1
07/10/2020
12.17
 8,357,770 12.26 12.51 12.17 647,700 1,337,000 -18.8
06/10/2020
12.26
 5,909,080 12.39 12.46 12.26 369,520 1,732,820 -37.4
05/10/2020
12.39
 5,939,210 12.15 12.46 12.28 640 1,148,810 -31.6
02/10/2020
12.15
 13,241,830 11.99 12.35 11.85 316,090 2,804,390 -67.3
01/10/2020
11.99
 5,391,110 11.97 12.17 11.97 12,610 300,500 -7.7
30/09/2020
11.97
 4,764,680 11.99 12.06 11.83 250 640 -0.0
29/09/2020
11.99
 5,950,290 12.24 12.35 11.99 6,030 158,600 -4.1
28/09/2020
12.24
 12,014,920 11.81 12.37 11.90 3,700,250 3,873,160 -4.7
25/09/2020
11.81
 4,630,970 11.72 11.81 11.58 17,850 250 0.5
24/09/2020
11.72
 3,582,600 11.83 11.85 11.65 0 12,150 -0.3
23/09/2020
11.83
 6,418,220 11.63 11.99 11.67 4,500 250 0.1
22/09/2020
11.63
 4,239,110 11.61 11.65 11.49 560 17,850 -0.4
21/09/2020
11.61
 5,072,680 11.63 11.79 11.54 1,100 3,840 -0.1
18/09/2020
11.63
 4,213,030 11.40 11.65 11.45 200,000 204,530 -0.1
17/09/2020
11.40
 3,996,280 11.36 11.56 11.38 9,100 590 0.2
16/09/2020
11.36
 3,970,480 11.45 11.47 11.33 550 1,100 -0.0
15/09/2020
11.45
 3,265,100 11.54 11.61 11.45 0 1,090 -0.0
14/09/2020
11.54
 2,823,060 11.54 11.72 11.52 50,510 45,100 0.2
11/09/2020
11.54
 3,472,470 11.40 11.58 11.33 45,620 550 1.1
10/09/2020
11.40
 2,655,550 11.40 11.56 11.40 98,760 2,260 2.5
09/09/2020
11.40
 3,872,280 11.52 11.52 11.29 17,050 50,000 -0.8
08/09/2020
11.52
 5,505,960 11.27 11.52 11.18 51,000 50,150 0.0
07/09/2020
11.27
 8,021,370 11.72 11.79 11.27 18,930 111,000 -2.4
04/09/2020
11.72
 6,578,630 11.70 11.90 11.54 1,611,650 17,050 40.2
03/09/2020
11.70
 8,343,610 11.79 11.99 11.65 25,904,980 51,000 651.8
01/09/2020
11.79
 4,773,840 11.58 11.79 11.54 151,150 25,050 3.3
31/08/2020
11.58
 7,359,810 11.31 11.81 11.36 1,205,380 648,040 14.5
28/08/2020
11.31
 9,589,990 11.15 11.45 11.18 192,340 27,460,670 -681.7
27/08/2020
11.15
 3,085,280 11.13 11.29 11.09 58,020 269,790 -5.3
26/08/2020
11.13
 6,796,160 11.13 11.31 11.02 859,570 1,483,750 -15.6
25/08/2020
11.13
 5,203,350 11.00 11.20 11.00 23,180 17,260 0.1
24/08/2020
11.00
 4,407,840 10.95 11.18 11.00 2,518,000 2,536,050 -0.4
21/08/2020
10.95
 9,577,820 10.50 11.00 10.59 7,300 81,540 -1.8
20/08/2020
10.50
 4,210,180 10.50 10.61 10.48 10,920 23,180 -0.3
19/08/2020
10.50
 2,560,050 10.46 10.59 10.43 1,530 18,000 -0.4
18/08/2020
10.46
 2,681,950 10.59 10.61 10.41 7,160 7,300 -0.0
17/08/2020
10.59
 2,898,140 10.59 10.61 10.43 10,280 20,100 -0.2
14/08/2020
10.59
 5,238,720 10.70 10.75 10.48 225,040 201,530 0.6
13/08/2020
10.70
 5,131,270 10.55 10.77 10.68 40 7,160 -0.2
12/08/2020
10.55
 4,361,920 10.46 10.73 10.46 0 10,280 -0.2
11/08/2020
10.46
 3,873,130 10.28 10.50 10.28 2,890 25,040 -0.5
10/08/2020
10.28
 4,070,190 10.25 10.55 10.28 75,500 40 1.7
07/08/2020
10.25
 3,870,640 10.10 10.32 10.12 0 2,670 -0.1
06/08/2020
10.10
 2,859,860 10.21 10.28 10.07 2,500 2,890 -0.0
05/08/2020
10.21
 4,575,550 9.94 10.23 9.92 120,930 83,550 0.8
04/08/2020
9.94
 3,115,850 9.80 10.05 9.87 1,200 1,400 -0.0
03/08/2020
9.80
 2,692,490 9.55 9.82 9.53 8,650 2,500 0.1
31/07/2020
9.55
 2,928,540 9.62 9.69 9.42 187,040 120,930 1.4
30/07/2020
9.62
 2,574,820 9.40 9.67 9.46 70,350 1,200 1.5
29/07/2020
9.40
 4,708,610 9.78 9.78 9.19 49,360 8,650 0.8
28/07/2020
9.78
 4,278,520 9.33 9.82 9.46 5,350 187,040 -3.9
27/07/2020
9.33
 7,535,580 10.03 10.03 9.33 63,630 66,480 -0.0
24/07/2020
10.03
 8,461,420 10.52 10.52 9.82 16,200 53,160 -0.8
23/07/2020
10.52
 2,989,960 10.52 10.59 10.37 64,340 3,000 1.4
22/07/2020
10.52
 2,698,500 10.75 10.79 10.52 62,060 43,730 0.4
21/07/2020
10.75
 2,745,180 10.73 10.79 10.57 31,600 19,900 0.3
20/07/2020
10.73
 2,923,970 10.86 10.86 10.70 102,400 62,010 1.0
17/07/2020
10.86
 3,452,100 10.86 10.95 10.73 402,080 56,880 8.3
16/07/2020
10.86
 3,780,830 10.86 10.86 10.68 479,620 38,280 10.6
15/07/2020
10.86
 2,637,330 10.84 10.97 10.86 540,940 1,360 13.1
14/07/2020
10.84
 4,016,980 10.79 10.95 10.73 48,670 503,200 -10.9
13/07/2020
10.79
 6,127,280 10.73 11.09 10.79 1,077,680 330,810 18.1
10/07/2020
10.73
 4,645,000 10.86 10.88 10.61 1,103,990 3,650 26.3
09/07/2020
10.86
 6,047,940 10.66 10.91 10.61 1,624,120 211,420 33.8
08/07/2020
10.66
 5,304,630 10.57 10.82 10.50 79,000 7,370 1.7
07/07/2020
10.57
 6,656,300 10.39 10.68 10.46 768,700 94,720 15.9
06/07/2020
10.39
 4,849,180 10.05 10.50 10.12 73,770 599,680 -12.1
03/07/2020
10.05
 2,149,960 10.05 10.12 10.05 39,320 84,380 -1.0
02/07/2020
10.05
 1,743,240 10.05 10.14 9.96 384,590 278,100 2.4
01/07/2020
10.05
 2,104,360 9.71 10.05 9.71 146,020 139,900 0.1
30/06/2020
9.71
 2,812,450 9.87 10.10 9.64 136,240 9,400 2.8
29/06/2020
9.87
 4,603,180 10.16 10.16 9.76 225,840 84,770 3.1

Chính sách bảo mật | Điều khoản sử dụng |