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)
26/06/2020
10.16
 2,337,220 10.23 10.39 10.10 41,930 545,830 -11.4
25/06/2020
10.23
 2,550,180 10.28 10.30 10.10 60,050 171,750 -2.5
24/06/2020
10.28
 3,055,390 10.48 10.61 10.23 22,340 16,190 0.1
23/06/2020
10.48
 2,896,760 10.57 10.61 10.39 133,360 386,170 -5.9
22/06/2020
10.57
 2,986,770 10.52 10.68 10.48 169,650 203,670 -0.8
19/06/2020
10.52
 2,865,250 10.32 10.55 10.34 105,260 236,020 -3.0
18/06/2020
10.32
 1,954,210 10.37 10.46 10.23 46,950 128,820 -1.9
17/06/2020
10.37
 2,469,120 10.48 10.48 10.32 99,100 69,120 0.7
16/06/2020
10.48
 4,034,460 10.05 10.48 10.23 420,570 53,640 8.4
15/06/2020
10.05
 7,929,180 10.50 10.59 9.96 2,299,420 210,530 48.1
12/06/2020
10.50
 7,094,300 10.34 10.50 9.96 279,910 14,310 6.1
11/06/2020
10.34
 9,257,760 11.11 11.18 10.34 261,680 452,240 -4.7
10/06/2020
11.11
 8,248,360 10.91 11.27 10.86 1,354,330 820,500 13.2
09/06/2020
10.91
 6,702,380 11.22 11.27 10.91 68,670 58,320 0.2
08/06/2020
11.22
 7,059,480 11.02 11.36 11.09 258,930 419,020 -4.0
05/06/2020
11.02
 5,424,300 11.11 11.13 10.91 280,620 243,650 0.9
04/06/2020
11.11
 8,945,730 10.82 11.22 10.86 2,201,320 37,820 53.3
03/06/2020
10.82
 6,901,900 10.57 10.84 10.61 2,140,240 656,070 35.4
02/06/2020
10.57
 9,588,410 10.59 10.95 10.55 1,449,410 121,140 31.5
01/06/2020
10.59
 7,120,400 10.14 10.59 10.23 730,260 16,370 16.6
29/05/2020
10.14
 3,561,630 10.16 10.23 10.12 519,510 48,880 10.6
28/05/2020
10.16
 5,936,110 10.10 10.34 10.07 1,428,480 57,250 31.0
27/05/2020
10.10
 8,420,990 10.43 10.57 10.10 124,770 62,240 1.4
26/05/2020
10.43
 6,282,980 10.39 10.50 10.30 112,660 21,610 2.1
25/05/2020
10.39
 6,731,270 10.28 10.52 10.23 277,000 227,150 1.1
22/05/2020
10.28
 7,637,850 10.34 10.64 10.21 1,413,480 921,410 11.3
21/05/2020
10.34
 10,616,250 10.05 10.48 10.05 1,216,940 124,970 24.7
20/05/2020
10.05
 5,342,980 10.05 10.05 9.87 149,820 139,620 0.2
19/05/2020
10.05
 11,023,040 9.62 10.12 9.82 1,663,310 562,310 24.1
18/05/2020
9.62
 5,204,650 9.42 9.62 9.33 269,470 1,116,500 -17.8
15/05/2020
9.42
 7,303,040 9.62 9.73 9.40 104,980 27,690 1.6
14/05/2020
9.62
 5,828,440 9.76 9.80 9.62 67,110 107,410 -0.9
13/05/2020
9.76
 6,959,000 9.76 9.89 9.53 172,690 29,860 3.1
12/05/2020
9.76
 6,576,780 9.58 9.82 9.40 124,000 76,840 1.0
11/05/2020
9.58
 7,654,090 9.42 9.71 9.42 105,270 176,900 -1.5
08/05/2020
9.42
 12,666,220 9.19 9.76 9.28 1,229,880 1,360,100 -2.8
07/05/2020
9.19
 7,523,830 9.10 9.31 9.06 944,500 1,075,070 -2.6
06/05/2020
9.10
 6,890,670 8.95 9.15 8.81 665,620 2,021,040 -26.9
05/05/2020
8.95
 2,976,380 9.04 9.08 8.86 516,670 1,139,780 -12.3
04/05/2020
9.04
 7,526,760 9.01 9.22 8.81 1,278,430 538,240 14.8
29/04/2020
9.01
 9,337,270 8.59 9.01 8.61 839,060 7,270 16.3
28/04/2020
8.59
 3,942,840 8.50 8.70 8.43 254,920 758,560 -9.6
27/04/2020
8.50
 4,305,890 8.65 8.74 8.50 90,310 711,120 -11.8
24/04/2020
8.65
 2,871,100 8.65 8.70 8.56 190,830 579,120 -7.4
23/04/2020
8.65
 2,950,110 8.68 8.88 8.65 122,370 614,020 -9.5
22/04/2020
8.68
 6,363,800 8.47 8.88 8.29 369,250 1,145,100 -15.0
21/04/2020
8.47
 9,299,890 8.95 8.95 8.45 72,170 792,350 -14.0
20/04/2020
8.95
 6,291,720 9.06 9.22 8.95 190,080 641,070 -9.0
17/04/2020
9.06
 8,578,720 8.92 9.24 9.01 406,970 1,729,070 -26.8
16/04/2020
8.92
 3,710,320 8.95 8.97 8.74 479,820 596,480 -2.3
15/04/2020
8.95
 6,758,040 8.65 8.99 8.65 596,100 23,870 11.2
14/04/2020
8.65
 7,389,910 8.83 8.90 8.47 554,890 1,143,760 -11.3
13/04/2020
8.83
 4,183,300 8.77 9.01 8.68 291,440 651,900 -7.1
10/04/2020
8.77
 5,700,980 8.92 9.06 8.70 581,880 689,210 -2.0
09/04/2020
8.92
 7,265,280 8.88 9.17 8.92 415,670 187,170 4.6
08/04/2020
8.88
 4,637,260 8.95 9.01 8.61 1,133,360 85,420 20.5
07/04/2020
8.95
 7,256,090 9.06 9.13 8.83 665,200 578,550 1.7
06/04/2020
9.06
 10,557,010 8.47 9.06 8.56 871,720 524,160 6.7
03/04/2020
8.47
 4,625,590 8.25 8.56 8.34 533,360 503,000 0.6
01/04/2020
8.25
 5,514,550 7.75 8.27 7.66 1,063,060 691,170 6.8
31/03/2020
7.75
 6,102,570 7.98 8.34 7.48 307,990 218,150 1.6
30/03/2020
7.98
 7,331,160 8.56 8.56 7.98 77,730 283,830 -3.7
27/03/2020
8.56
 6,261,510 8.47 8.61 8.43 2,334,720 171,090 41.0
26/03/2020
8.47
 5,121,770 8.81 8.83 8.47 170,940 120,120 1.0
25/03/2020
8.81
 7,041,040 8.25 8.81 8.47 343,070 118,000 4.3
24/03/2020
8.25
 6,361,270 8.32 8.43 7.95 253,900 68,400 3.4
23/03/2020
8.32
 6,448,830 8.92 8.92 8.32 31,100 127,940 -1.8
20/03/2020
8.92
 6,426,820 9.06 9.24 8.86 387,160 1,208,640 -16.5
19/03/2020
9.06
 4,724,410 9.44 9.44 8.95 1,216,400 497,110 15.3
18/03/2020
9.44
 6,424,470 9.46 9.71 9.44 1,216,400 497,110 15.3
17/03/2020
9.46
 7,946,050 9.24 9.55 8.74 127,860 539,760 -8.2
16/03/2020
9.24
 7,506,240 9.89 9.94 9.24 98,960 1,596,770 -31.9
13/03/2020
9.89
 10,540,670 9.82 10.10 9.15 1,043,980 1,798,120 -16.3
12/03/2020
9.82
 11,314,020 10.46 10.46 9.73 514,900 363,710 3.3
11/03/2020
10.46
 8,522,410 11.04 11.27 10.30 2,085,420 1,008,480 25.6
10/03/2020
11.04
 11,071,330 10.82 11.29 10.43 1,531,500 596,880 22.7
09/03/2020
10.82
 10,773,760 11.63 11.63 10.82 605,390 235,090 8.9
06/03/2020
11.63
 5,353,340 11.79 11.79 11.47 66,250 32,290 0.9
05/03/2020
11.79
 5,997,630 11.92 12.10 11.79 903,070 1,195,200 -7.7
04/03/2020
11.92
 4,587,660 11.92 11.92 11.72 370,210 662,000 -7.7
03/03/2020
11.92
 9,514,110 11.49 12.15 11.70 1,630,880 672,980 25.2
02/03/2020
11.49
 4,873,970 11.61 11.74 11.45 187,510 1,076,570 -22.8
28/02/2020
11.61
 7,892,390 11.81 11.81 11.27 1,084,970 472,940 15.6
27/02/2020
11.81
 5,524,580 11.63 11.81 11.54 1,412,560 894,020 13.6
26/02/2020
11.63
 6,229,210 11.76 11.81 11.45 2,131,820 817,590 34.1
25/02/2020
11.76
 9,764,100 11.00 11.76 10.97 776,820 22,080 19.0
24/02/2020
11.00
 12,317,180 11.65 11.65 10.97 827,630 13,720 20.2
21/02/2020
11.65
 12,049,570 12.12 12.12 11.56 207,650 545,330 -8.8
20/02/2020
12.12
 9,011,120 12.17 12.48 12.01 9,630 3,665,440 -99.2
19/02/2020
12.17
 5,895,360 12.03 12.26 12.08 2,048,170 2,061,960 -0.4
18/02/2020
12.03
 7,231,540 11.97 12.28 11.99 421,410 1,757,880 -36.1
17/02/2020
11.97
 5,818,090 12.08 12.19 11.90 261,780 912,340 -17.4
14/02/2020
12.08
 6,108,570 12.28 12.33 12.03 265,480 329,910 -1.8
13/02/2020
12.28
 9,485,770 12.26 12.44 11.94 698,340 1,181,220 -13.1
12/02/2020
12.26
 10,390,830 12.51 12.82 12.26 1,208,180 1,170,210 1.2
11/02/2020
12.51
 6,762,320 11.99 12.51 12.10 1,090,360 889,170 5.6
10/02/2020
11.99
 6,287,560 12.12 12.30 11.81 592,290 633,550 -1.1
07/02/2020
12.12
 8,960,350 12.51 12.51 12.01 379,970 619,190 -6.5
06/02/2020
12.51
 10,566,600 11.97 12.66 11.88 921,500 486,240 12.0
05/02/2020
11.97
 11,732,260 12.12 12.53 11.97 1,855,730 1,306,180 15.0

Chính sách bảo mật | Điều khoản sử dụng |