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)
28/05/2019
9.61
 2,024,820 9.70 9.70 9.56 451,410 223,220 4.8
27/05/2019
9.70
 1,710,820 9.70 9.72 9.61 15,390 5,940 0.2
24/05/2019
9.70
 2,200,020 9.84 9.84 9.70 24,010 0 0.5
23/05/2019
9.84
 1,878,120 9.86 9.88 9.75 6,250 1,700 0.1
22/05/2019
9.86
 4,998,510 9.72 9.93 9.72 1,200,000 305,000 19.3
21/05/2019
9.72
 2,301,740 9.77 9.84 9.70 70,000 0 1.5
20/05/2019
9.77
 2,854,020 9.70 9.84 9.66 0 0 0
17/05/2019
9.70
 2,576,280 9.66 9.77 9.61 265,810 1,450 5.6
16/05/2019
9.66
 2,446,250 9.68 9.77 9.61 17,400 0 0.4
15/05/2019
9.68
 3,676,840 9.40 9.68 9.45 6,170 202,690 -4.1
14/05/2019
9.40
 2,101,030 9.36 9.45 9.27 20 200,000 -4.1
13/05/2019
9.36
 1,929,660 9.29 9.54 9.29 1,000 300,040 -6.1
10/05/2019
9.29
 1,696,620 9.20 9.38 9.22 18,000 200,000 -3.7
09/05/2019
9.20
 1,996,910 9.36 9.43 9.18 2,010 400,000 -8.1
08/05/2019
9.36
 1,787,060 9.34 9.36 9.20 32,500 100,000 -1.4
07/05/2019
9.34
 1,493,980 9.36 9.52 9.27 10 201,000 -4.1
06/05/2019
9.36
 2,472,430 9.56 9.56 9.31 350 3,120 -0.1
03/05/2019
9.56
 1,724,730 9.61 9.68 9.54 2,010 0 0.0
02/05/2019
9.61
 1,919,560 9.72 9.75 9.56 30,850 2,030 0.6
26/04/2019
9.72
 1,447,680 9.63 9.75 9.61 0 0 0
25/04/2019
9.63
 1,295,490 9.79 9.79 9.63 12,390 9,500 0.1
24/04/2019
9.79
 2,446,780 9.54 9.86 9.61 0 56,650 -1.2
23/04/2019
9.54
 2,447,700 9.38 9.70 9.38 23,000 0 0.5
22/04/2019
9.38
 2,309,880 9.52 9.61 9.36 0 10,000 -0.2
19/04/2019
9.52
 2,009,050 9.61 9.72 9.52 0 0 0
18/04/2019
9.61
 3,812,000 9.82 9.84 9.56 13,020 25,390 -0.3
17/04/2019
9.82
 2,156,930 9.86 10.00 9.82 29,810 0 0.6
16/04/2019
9.86
 3,150,240 10.00 10.00 9.75 3,300 0 0.1
12/04/2019
10.00
 1,535,700 10.04 10.09 10.00 3,880 130 0.1
11/04/2019
10.04
 2,063,740 10.02 10.18 10.00 0 42,700 -0.9
10/04/2019
10.02
 2,240,010 10.14 10.14 10.00 0 3,300 -0.1
09/04/2019
10.14
 3,894,020 10.20 10.34 10.14 2,350 3,880 -0.0
08/04/2019
10.20
 2,617,240 10.02 10.20 10.00 0 0 0
05/04/2019
10.02
 2,353,340 10.07 10.18 10.02 0 0 0
04/04/2019
10.07
 2,028,650 9.98 10.20 9.93 100 2,350 -0.0
03/04/2019
9.98
 5,020,300 10.07 10.07 9.88 1,100 0 0.0
02/04/2019
10.07
 2,530,940 10.18 10.32 10.07 4,900 0 0.1
01/04/2019
10.18
 2,773,610 10.27 10.32 10.14 0 100 -0.0
29/03/2019
10.27
 4,161,570 10.37 10.43 10.25 891,470 1,100 20.2
28/03/2019
10.37
 2,594,400 10.30 10.41 10.20 565,860 4,900 12.7
27/03/2019
10.30
 3,367,730 10.23 10.43 10.20 1,095,280 0 24.8
26/03/2019
10.23
 2,997,150 10.14 10.37 10.16 861,480 300,000 12.6
25/03/2019
10.14
 7,191,300 10.30 10.30 9.91 2,467,450 61,190 52.9
22/03/2019
10.30
 6,185,060 10.11 10.34 10.09 1,005,380 6,100 22.4
21/03/2019
10.11
 7,177,690 10.53 10.57 10.11 1,470,790 0 33.3
20/03/2019
10.53
 9,015,900 10.57 10.59 10.32 2,553,100 5,000 58.4
19/03/2019
10.57
 7,499,460 10.71 10.71 10.50 3,073,400 60,600 69.7
18/03/2019
10.71
 10,114,160 10.39 10.73 10.46 2,386,640 0 55.1
15/03/2019
10.39
 8,573,740 10.30 10.48 10.16 2,360,220 20,000 53.0
14/03/2019
10.30
 5,173,620 10.32 10.41 10.23 253,310 9,580 5.5
13/03/2019
10.32
 14,616,340 10.11 10.41 10.11 1,831,880 71,500 39.5
12/03/2019
10.11
 9,098,570 9.66 10.11 9.61 29,150 343,770 -6.6
11/03/2019
9.66
 3,180,430 9.70 9.75 9.61 23,700 225,000 -4.3
08/03/2019
9.70
 5,363,050 9.84 9.84 9.68 863,000 2,000 18.3
07/03/2019
9.84
 8,034,740 9.75 9.93 9.77 145,670 65,650 1.7
06/03/2019
9.75
 3,602,700 9.72 9.79 9.66 351,000 2,050 7.4
05/03/2019
9.72
 7,944,430 9.70 9.93 9.63 22,280 48,230 -0.6
04/03/2019
9.70
 6,800,970 9.52 9.77 9.54 3,930 5,000 -0.0
01/03/2019
9.52
 4,475,980 9.52 9.59 9.45 400 3,000 -0.1
28/02/2019
9.52
 8,048,820 9.68 9.72 9.45 1,100,600 104,500 20.8
27/02/2019
9.68
 5,029,720 9.77 9.82 9.66 467,500 26,220 9.4
26/02/2019
9.77
 6,554,030 9.75 9.82 9.61 684,500 45,000 13.6
25/02/2019
9.75
 5,931,030 9.66 9.88 9.75 351,210 156,430 4.2
22/02/2019
9.66
 13,187,550 9.34 9.70 9.24 531,010 962,000 -9.0
21/02/2019
9.34
 7,146,910 9.43 9.45 9.29 39,780 1,034,200 -20.3
20/02/2019
9.43
 5,477,410 9.38 9.56 9.36 102,010 889,540 -16.3
19/02/2019
9.38
 8,892,610 9.56 9.63 9.38 18,220 10,100 0.2
18/02/2019
9.56
 6,827,190 9.52 9.70 9.52 28,010 1,467,300 -30.1
15/02/2019
9.52
 4,246,880 9.54 9.66 9.43 2,000 169,020 -3.5
14/02/2019
9.54
 5,036,130 9.54 9.66 9.52 12,990 53,500 -0.8
13/02/2019
9.54
 7,588,170 9.54 9.72 9.50 62,870 117,000 -1.1
12/02/2019
9.54
 7,612,990 9.47 9.72 9.43 27,850 26,490 0.0
11/02/2019
9.47
 3,647,470 9.20 9.56 9.29 41,530 22,410 0.4
01/02/2019
9.20
 3,635,060 9.02 9.22 8.92 390,500 0 7.8
31/01/2019
9.02
 9,039,900 9.36 9.45 8.97 16,050 113,130 -1.9
30/01/2019
9.36
 2,573,630 9.50 9.54 9.36 65,240 102,500 -0.8
29/01/2019
9.50
 6,598,310 9.31 9.52 9.20 1,165,890 0 23.8
28/01/2019
9.31
 4,441,160 9.24 9.36 9.20 740,070 0 15.0
25/01/2019
9.24
 5,976,710 9.36 9.43 9.18 952,720 10,000 19.2
24/01/2019
9.36
 8,813,040 9.13 9.38 9.11 1,700,480 151,050 31.2
23/01/2019
9.13
 6,937,940 8.95 9.18 8.83 1,813,410 0 36.0
22/01/2019
8.95
 9,145,450 8.90 9.20 8.90 465,350 3,000 9.1
21/01/2019
8.90
 11,448,210 8.33 8.90 8.37 371,000 200,900 3.3
18/01/2019
8.33
 3,403,750 8.44 8.51 8.33 300,800 550,200 -4.6
17/01/2019
8.44
 3,172,300 8.56 8.65 8.44 270,000 101,700 3.1
16/01/2019
8.56
 3,652,310 8.65 8.74 8.51 269,000 564,460 -5.5
15/01/2019
8.65
 3,074,470 8.60 8.74 8.58 405,040 500,000 -1.8
14/01/2019
8.60
 4,808,180 8.60 8.72 8.49 626,000 300,000 6.1
11/01/2019
8.60
 4,025,750 8.63 8.81 8.56 12,330 200,120 -3.6
10/01/2019
8.63
 7,326,460 8.40 8.76 8.37 10 473,780 -8.9
09/01/2019
8.40
 5,954,880 8.19 8.56 8.19 14,840 2,195,780 -39.8
08/01/2019
8.19
 5,636,280 8.31 8.35 8.15 10,010 3,435,000 -61.4
07/01/2019
8.31
 3,982,660 8.40 8.60 8.31 20,280 1,764,320 -32.2
04/01/2019
8.40
 3,804,290 8.28 8.49 8.10 44,010 330,200 -5.2
03/01/2019
8.28
 5,513,360 8.69 8.79 8.26 11,370 414,440 -7.4
02/01/2019
8.69
 2,420,340 8.83 8.90 8.69 23,110 355,690 -6.4
28/12/2018
8.83
 2,310,660 8.85 9.02 8.81 10,190 400,300 -7.6
27/12/2018
8.85
 3,841,050 8.83 9.18 8.85 2,330 583,210 -11.4
26/12/2018
8.83
 3,119,010 9.02 9.15 8.76 340 900,000 -17.5
25/12/2018
9.02
 4,603,010 9.31 9.31 8.76 28,570 25,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |