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)
16/10/2019
10.02
 4,123,220 9.93 10.11 9.98 200,000 212,400 -0.3
15/10/2019
9.93
 2,489,320 9.93 9.98 9.88 200,030 200,060 -0.0
14/10/2019
9.93
 7,099,870 9.68 10.04 9.77 386,830 218,710 3.6
11/10/2019
9.68
 1,561,780 9.68 9.77 9.68 17,900 0 0.4
10/10/2019
9.68
 2,285,400 9.75 9.79 9.68 0 30 -0.0
09/10/2019
9.75
 6,132,090 9.50 9.82 9.52 0 186,830 -3.9
08/10/2019
9.50
 1,145,820 9.40 9.52 9.38 1,000 17,900 -0.3
07/10/2019
9.40
 1,892,500 9.43 9.50 9.40 0 30 -0.0
04/10/2019
9.43
 2,187,870 9.61 9.63 9.43 15,660 0 0.3
03/10/2019
9.61
 2,030,560 9.61 9.61 9.50 3,000 1,000 0.0
02/10/2019
9.61
 2,310,670 9.75 9.79 9.59 6,580 0 0.1
01/10/2019
9.75
 2,506,360 9.68 9.75 9.63 558,140 565,660 -0.2
30/09/2019
9.68
 3,543,070 9.68 9.82 9.66 0 3,000 -0.1
27/09/2019
9.68
 2,404,330 9.68 9.75 9.68 25,820 6,580 0.4
26/09/2019
9.68
 2,309,330 9.52 9.68 9.56 6,180 8,140 -0.0
25/09/2019
9.52
 1,672,570 9.50 9.56 9.45 4,000 0 0.1
24/09/2019
9.50
 3,494,440 9.61 9.66 9.50 0 0 0
23/09/2019
9.61
 2,356,580 9.66 9.72 9.61 0 32,000 -0.7
20/09/2019
9.66
 1,829,910 9.72 9.75 9.63 0 4,000 -0.1
19/09/2019
9.72
 4,698,360 9.52 9.75 9.54 3,740 0 0.1
18/09/2019
9.52
 4,935,270 9.50 9.66 9.45 206,300 0 4.3
17/09/2019
9.50
 1,413,640 9.50 9.52 9.43 2,000 0 0.0
16/09/2019
9.50
 3,335,520 9.54 9.68 9.47 21,610 3,740 0.4
13/09/2019
9.54
 6,366,050 9.22 9.56 9.18 0 20 -0.0
12/09/2019
9.22
 1,076,510 9.06 9.24 9.06 10,480 540 0.2
11/09/2019
9.06
 1,106,570 9.04 9.08 9.02 100 0 0.0
10/09/2019
9.04
 2,170,690 9.13 9.18 9.02 157,020 0 3.1
09/09/2019
9.13
 1,119,280 9.11 9.18 9.11 293,710 0 5.9
06/09/2019
9.11
 1,224,750 9.13 9.22 9.11 24,000 146,330 -2.4
05/09/2019
9.13
 1,321,560 9.15 9.24 9.13 5,000 208,680 -4.1
04/09/2019
9.15
 1,681,830 9.13 9.22 9.08 0 335,600 -6.7
03/09/2019
9.13
 1,643,850 9.24 9.29 9.13 1,000 21,300 -0.4
30/08/2019
9.24
 1,443,900 9.24 9.31 9.24 2,800 7,740 -0.1
29/08/2019
9.24
 972,120 9.27 9.29 9.20 0 0 0
28/08/2019
9.27
 910,800 9.29 9.31 9.24 0 1,010 -0.0
27/08/2019
9.29
 1,948,770 9.29 9.38 9.24 300 2,800 -0.1
26/08/2019
9.29
 3,443,430 9.38 9.38 9.22 0 0 0
23/08/2019
9.38
 1,872,130 9.43 9.47 9.38 11,030 0 0.2
22/08/2019
9.43
 1,977,380 9.50 9.59 9.43 800 150 0.0
21/08/2019
9.50
 4,601,730 9.43 9.59 9.38 2,000 150 0.0
20/08/2019
9.43
 2,188,250 9.38 9.45 9.36 50 11,000 -0.2
19/08/2019
9.38
 1,255,700 9.38 9.52 9.38 26,850 550 0.5
16/08/2019
9.38
 3,255,150 9.34 9.52 9.29 4,150 2,100 0.0
15/08/2019
9.34
 2,300,810 9.38 9.38 9.20 7,470 230 0.1
14/08/2019
9.38
 2,708,730 9.43 9.54 9.38 266,830 0 5.5
13/08/2019
9.43
 2,312,360 9.31 9.43 9.22 41,880 31,000 0.2
12/08/2019
9.31
 2,294,430 9.38 9.40 9.27 0 7,470 -0.2
09/08/2019
9.38
 2,169,710 9.36 9.47 9.31 31,600 266,050 -4.8
08/08/2019
9.36
 2,257,320 9.24 9.36 9.20 27,050 0 0.5
07/08/2019
9.24
 1,426,570 9.24 9.34 9.18 0 0 0
06/08/2019
9.24
 3,546,800 9.31 9.31 9.13 4,000 10,000 -0.1
05/08/2019
9.31
 2,811,330 9.31 9.36 9.27 8,410 92,000 -1.7
02/08/2019
9.31
 3,314,870 9.34 9.47 9.22 7,250 0 0.1
01/08/2019
9.34
 2,806,750 9.50 9.52 9.29 0 4,000 -0.1
31/07/2019
9.50
 2,200,930 9.47 9.54 9.45 433,084 440,804 -0.2
30/07/2019
9.47
 2,545,270 9.56 9.68 9.47 0 7,900 -0.2
29/07/2019
9.56
 2,591,880 9.70 9.72 9.52 0 0 0
26/07/2019
9.70
 2,030,860 9.72 9.79 9.70 10,020 40 0.2
25/07/2019
9.72
 2,757,240 9.72 9.82 9.70 0 0 0
24/07/2019
9.72
 3,844,740 9.91 9.98 9.72 520 0 0.0
23/07/2019
9.91
 2,923,250 9.88 9.95 9.86 0 10,020 -0.2
22/07/2019
9.88
 3,295,120 10.00 10.09 9.86 2,000,400 2,000,000 0.0
19/07/2019
10.00
 6,736,500 9.91 10.14 9.98 450,590 520 9.9
18/07/2019
9.91
 2,817,020 10.02 10.02 9.91 0 0 0
17/07/2019
10.02
 4,406,650 9.93 10.07 9.91 138,660 400 3.0
16/07/2019
9.93
 5,202,320 9.84 9.95 9.84 2,124,900 1,769,600 7.7
15/07/2019
9.84
 1,998,860 9.82 9.88 9.77 24,100 0 0.5
12/07/2019
9.82
 3,416,020 9.86 9.95 9.77 1,033,050 14,770 22.0
11/07/2019
9.86
 5,419,950 9.61 9.91 9.66 913,310 5,760 19.4
10/07/2019
9.61
 2,666,090 9.59 9.75 9.61 386,520 300 8.2
09/07/2019
9.59
 2,437,260 9.56 9.66 9.54 2,020 0 0.0
08/07/2019
9.56
 3,247,610 9.68 9.68 9.50 219,620 4,000 4.5
05/07/2019
9.68
 3,183,640 9.68 9.82 9.61 201,000 31,900 3.6
04/07/2019
9.68
 2,421,940 9.63 9.72 9.59 5,400 2,000 0.1
03/07/2019
9.63
 4,071,120 9.52 9.68 9.45 100 0 0.0
02/07/2019
9.52
 2,581,680 9.54 9.68 9.50 16,300 5,000 0.2
01/07/2019
9.54
 3,636,530 8.92 9.54 9.29 64,880 5,890 1.2
28/06/2019
8.92
 4,143,360 9.45 9.50 8.92 0 1,467,050 -28.6
27/06/2019
9.45
 4,239,030 9.56 9.56 9.43 2,800 2,100 0.0
26/06/2019
9.56
 3,109,850 9.63 9.77 9.56 0 10,000 -0.2
25/06/2019
9.63
 3,629,470 9.79 9.79 9.63 17,800 224,400 -4.4
24/06/2019
9.79
 3,859,260 9.79 9.84 9.68 13,280 3,040 0.2
21/06/2019
9.79
 4,663,670 9.61 9.79 9.59 97,000 10,000 1.8
20/06/2019
9.61
 5,390,770 9.27 9.61 9.24 531,430 400,000 2.6
19/06/2019
9.27
 1,428,770 9.27 9.38 9.27 210,000 221,650 -0.2
18/06/2019
9.27
 1,778,110 9.36 9.43 9.27 102,640 500,000 -8.0
17/06/2019
9.36
 2,429,080 9.29 9.43 9.31 210 42,310 -0.9
14/06/2019
9.29
 2,793,720 9.22 9.43 9.22 416,700 1,733,000 -27.0
13/06/2019
9.22
 1,334,410 9.27 9.31 9.22 0 0 0
12/06/2019
9.27
 1,213,370 9.38 9.38 9.27 0 21,800 -0.4
11/06/2019
9.38
 1,143,400 9.38 9.40 9.36 30 1,290 -0.0
10/06/2019
9.38
 2,476,670 9.36 9.50 9.36 0 0 0
07/06/2019
9.36
 1,389,360 9.29 9.36 9.29 170 0 0.0
06/06/2019
9.29
 1,981,740 9.20 9.31 9.13 1,000 228,000 -4.6
05/06/2019
9.20
 1,915,720 9.15 9.40 9.20 0 12,000 -0.2
04/06/2019
9.15
 2,031,330 9.11 9.24 9.11 530 3,920 -0.1
03/06/2019
9.11
 3,077,110 9.29 9.31 9.11 0 0 0
31/05/2019
9.29
 2,022,410 9.45 9.50 9.29 69,140 0 1.4
30/05/2019
9.45
 1,569,920 9.45 9.54 9.38 20 254,270 -5.3
29/05/2019
9.45
 2,326,330 9.61 9.61 9.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |