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)
04/02/2020
12.12
 14,852,770 11.33 12.12 11.42 1,721,900 1,215,670 13.1
03/02/2020
11.33
 13,869,450 11.00 11.36 10.48 2,810,700 3,075,150 -7.7
31/01/2020
11.00
 11,815,850 10.97 11.38 11.00 1,071,260 2,224,230 -28.5
30/01/2020
10.97
 11,319,200 11.54 11.54 10.82 2,690,360 817,830 46.1
22/01/2020
11.54
 4,747,210 11.40 11.61 11.29 551,020 551,000 -0.0
21/01/2020
11.40
 6,063,350 11.31 11.63 11.31 599,210 830,990 -5.9
20/01/2020
11.31
 4,737,420 11.24 11.40 11.15 171,210 356,630 -4.7
17/01/2020
11.24
 6,412,750 11.22 11.45 11.09 1,471,280 882,320 12.3
16/01/2020
11.22
 8,002,680 10.64 11.24 10.66 854,300 304,500 13.5
15/01/2020
10.64
 4,364,850 10.59 10.68 10.48 575,720 253,380 7.6
14/01/2020
10.59
 7,040,780 10.46 10.73 10.46 14,688,904 1,312,600 288.3
13/01/2020
10.46
 5,317,470 10.61 10.82 10.46 219,390 613,830 -9.2
10/01/2020
10.61
 14,701,830 10.12 10.82 10.14 3,218,280 855,070 55.7
09/01/2020
10.12
 8,592,300 9.76 10.19 9.85 1,903,780 953,200 21.3
08/01/2020
9.76
 9,864,300 9.78 9.98 9.60 44,002,540 55,731,844 -237.9
07/01/2020
9.78
 4,163,600 9.62 9.85 9.67 149,710 150,410 -0.0
06/01/2020
9.62
 3,173,480 9.60 9.78 9.51 627,990 117,510 11.0
03/01/2020
9.60
 3,626,640 9.69 9.85 9.58 181,030 100,000 1.7
02/01/2020
9.69
 4,347,610 9.42 9.80 9.40 6,110 0 0.1
31/12/2019
9.42
 1,742,690 9.49 9.55 9.40 88,480 100,000 -0.2
30/12/2019
9.49
 4,624,920 9.31 9.51 9.31 2,297,070 111,190 45.8
27/12/2019
9.31
 1,589,060 9.28 9.31 9.17 280,010 240,000 0.8
26/12/2019
9.28
 2,075,490 9.28 9.33 9.22 539,420 257,110 5.8
25/12/2019
9.28
 1,381,280 9.28 9.37 9.24 0 0 0
24/12/2019
9.28
 1,254,620 9.26 9.31 9.19 1,800 100 0.0
23/12/2019
9.26
 3,308,670 9.17 9.37 9.19 700,030 200,000 10.3
20/12/2019
9.17
 1,068,060 9.08 9.22 9.06 0 20 -0.0
19/12/2019
9.08
 1,339,070 9.08 9.15 9.01 100 0 0.0
18/12/2019
9.08
 1,746,820 9.13 9.19 9.08 142,630 0 2.9
17/12/2019
9.13
 1,689,580 9.15 9.26 9.13 112,030 20 2.3
16/12/2019
9.15
 1,437,460 9.28 9.28 9.15 1,460 50 0.0
13/12/2019
9.28
 3,962,760 9.08 9.33 9.13 2,003,060 15,870 40.7
12/12/2019
9.08
 1,909,480 8.95 9.13 8.97 757,040 5,010 15.1
11/12/2019
8.95
 2,570,270 9.04 9.08 8.88 100 404,800 -8.0
10/12/2019
9.04
 2,293,020 9.08 9.10 8.99 355,300 5,600 7.0
09/12/2019
9.08
 2,198,400 9.15 9.17 9.08 344,400 58,380 5.8
06/12/2019
9.15
 1,845,310 9.06 9.17 9.04 588,910 25,590 11.4
05/12/2019
9.06
 1,382,950 9.22 9.24 9.06 26,060 0 0.5
04/12/2019
9.22
 3,727,730 8.83 9.24 8.81 846,210 1,950 17.0
03/12/2019
8.83
 3,746,930 8.92 9.01 8.79 60,790 265,550 -4.0
02/12/2019
8.92
 3,939,590 9.22 9.22 8.92 30,150 7,020 0.5
29/11/2019
9.22
 3,157,760 9.22 9.26 9.13 26,790 1,720 0.5
28/11/2019
9.22
 3,637,750 9.49 9.49 9.22 610 1,060 -0.0
27/11/2019
9.49
 1,670,250 9.55 9.60 9.49 43,320 2,190 0.9
26/11/2019
9.55
 2,125,800 9.53 9.58 9.49 15,380 1,630 0.3
25/11/2019
9.53
 2,228,300 9.51 9.55 9.42 44,550 1,000 0.9
22/11/2019
9.51
 4,060,050 9.60 9.67 9.37 1,069,050 0 22.7
21/11/2019
9.60
 4,749,840 9.60 9.69 9.53 182,210 12,770 3.6
20/11/2019
9.60
 2,914,790 9.69 9.71 9.60 47,100 0 1.0
19/11/2019
9.69
 3,701,630 9.64 9.73 9.64 162,110 35,070 2.7
18/11/2019
9.64
 5,830,220 9.78 9.78 9.64 165,740 7,680 3.4
15/11/2019
9.78
 2,515,020 9.73 9.87 9.69 4,010 30 0.1
14/11/2019
9.73
 2,281,670 9.85 9.85 9.73 5,160 160 0.1
13/11/2019
9.85
 8,802,490 9.92 10.12 9.73 28,933,750 57,397,050 -612.0
12/11/2019
9.92
 2,746,490 9.89 9.98 9.87 900 4,010 -0.1
11/11/2019
9.89
 3,877,190 10.05 10.16 9.89 10 5,160 -0.1
08/11/2019
10.05
 2,175,750 10.03 10.14 10.03 0 5,600 -0.1
07/11/2019
10.03
 2,959,680 10.05 10.10 9.98 37,090 1,000 0.8
06/11/2019
10.05
 3,253,010 10.10 10.19 10.05 219,370 217,370 0.0
05/11/2019
10.10
 2,659,250 10.12 10.16 10.10 7,190 0 0.2
04/11/2019
10.12
 5,847,460 10.05 10.25 10.07 10 37,090 -0.8
01/11/2019
10.05
 4,250,320 9.92 10.05 9.85 282,510 282,640 -0.0
31/10/2019
9.92
 2,389,060 9.98 10.10 9.92 206,000 207,190 -0.0
30/10/2019
9.98
 3,029,000 9.94 10.07 9.92 1,100,220 1,000,010 2.3
29/10/2019
9.94
 3,264,130 9.92 10.12 9.92 0 1,880 -0.0
28/10/2019
9.92
 3,023,720 9.92 10.07 9.92 30 6,000 -0.1
25/10/2019
9.92
 4,362,760 9.69 9.92 9.64 0 100,220 -2.2
24/10/2019
9.69
 1,579,900 9.67 9.73 9.64 100 0 0.0
23/10/2019
9.67
 1,940,210 9.73 9.82 9.62 1,683,044 1,683,074 -0.0
22/10/2019
9.73
 1,925,300 9.58 9.73 9.58 751,000 750,000 0.0
21/10/2019
9.58
 3,510,490 9.73 9.73 9.58 12,400 100 0.3
18/10/2019
9.73
 2,938,470 9.87 9.89 9.69 200,060 200,000 -4.4
17/10/2019
9.87
 3,322,020 9.87 9.92 9.82 18,710 1,000 0.4
16/10/2019
9.87
 4,123,220 9.78 9.96 9.82 200,000 212,400 -0.3
15/10/2019
9.78
 2,489,320 9.78 9.82 9.73 200,030 200,060 -0.0
14/10/2019
9.78
 7,099,870 9.53 9.89 9.62 386,830 218,710 3.6
11/10/2019
9.53
 1,561,780 9.53 9.62 9.53 17,900 0 0.4
10/10/2019
9.53
 2,285,400 9.60 9.64 9.53 0 30 -0.0
09/10/2019
9.60
 6,132,090 9.35 9.67 9.37 0 186,830 -3.9
08/10/2019
9.35
 1,145,820 9.26 9.37 9.24 1,000 17,900 -0.3
07/10/2019
9.26
 1,892,500 9.28 9.35 9.26 0 30 -0.0
04/10/2019
9.28
 2,187,870 9.46 9.49 9.28 15,660 0 0.3
03/10/2019
9.46
 2,030,560 9.46 9.46 9.35 3,000 1,000 0.0
02/10/2019
9.46
 2,310,670 9.60 9.64 9.44 6,580 0 0.1
01/10/2019
9.60
 2,506,360 9.53 9.60 9.49 558,140 565,660 -0.2
30/09/2019
9.53
 3,543,070 9.53 9.67 9.51 0 3,000 -0.1
27/09/2019
9.53
 2,404,330 9.53 9.60 9.53 25,820 6,580 0.4
26/09/2019
9.53
 2,309,330 9.37 9.53 9.42 6,180 8,140 -0.0
25/09/2019
9.37
 1,672,570 9.35 9.42 9.31 4,000 0 0.1
24/09/2019
9.35
 3,494,440 9.46 9.51 9.35 0 0 0
23/09/2019
9.46
 2,356,580 9.51 9.58 9.46 0 32,000 -0.7
20/09/2019
9.51
 1,829,910 9.58 9.60 9.49 0 4,000 -0.1
19/09/2019
9.58
 4,698,360 9.37 9.60 9.40 3,740 0 0.1
18/09/2019
9.37
 4,935,270 9.35 9.51 9.31 206,300 0 4.3
17/09/2019
9.35
 1,413,640 9.35 9.37 9.28 2,000 0 0.0
16/09/2019
9.35
 3,335,520 9.40 9.53 9.33 21,610 3,740 0.4
13/09/2019
9.40
 6,366,050 9.08 9.42 9.04 0 20 -0.0
12/09/2019
9.08
 1,076,510 8.92 9.10 8.92 10,480 540 0.2
11/09/2019
8.92
 1,106,570 8.90 8.95 8.88 100 0 0.0
10/09/2019
8.90
 2,170,690 8.99 9.04 8.88 157,020 0 3.1

Chính sách bảo mật | Điều khoản sử dụng |