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)
24/12/2018
9.31
 2,764,900 9.54 9.61 9.29 21,070 158,940 -2.9
21/12/2018
9.54
 3,621,750 9.24 9.54 9.18 52,910 2,660 1.0
20/12/2018
9.24
 6,187,230 9.34 9.56 9.18 10 3,735,910 -76.0
19/12/2018
9.34
 11,210,140 9.82 9.82 9.13 19,680 3,940,500 -80.4
18/12/2018
9.82
 4,927,320 9.91 10.00 9.70 110,720 2,130,050 -43.3
17/12/2018
9.91
 5,481,050 10.23 10.23 9.88 58,290 1,727,470 -36.5
14/12/2018
10.23
 11,320,020 10.59 10.62 10.11 60,710 1,468,860 -32.1
13/12/2018
10.59
 4,164,600 10.75 10.85 10.59 261,360 1,894,000 -38.1
12/12/2018
10.75
 2,314,550 10.66 10.75 10.66 11,330 455,090 -10.4
11/12/2018
10.66
 3,255,860 10.57 10.71 10.55 109,280 0 2.5
10/12/2018
10.57
 6,683,070 11.01 11.01 10.57 2,150 820 0.0
07/12/2018
11.01
 4,313,800 10.96 11.17 10.96 0 260,000 -6.3
06/12/2018
10.96
 4,251,890 11.03 11.05 10.87 3,790 225,640 -5.3
05/12/2018
11.03
 5,058,040 10.94 11.17 10.75 0 174,420 -4.2
04/12/2018
10.94
 4,049,780 11.05 11.12 10.85 1,900 0 0.0
03/12/2018
11.05
 6,826,140 10.53 11.07 10.75 100 3,790 -0.1
30/11/2018
10.53
 3,545,150 10.46 10.64 10.39 80,910 0 1.9
29/11/2018
10.46
 4,180,120 10.41 10.62 10.39 0 0 0
28/11/2018
10.41
 2,457,300 10.20 10.41 10.20 10,000 2,000 0.2
27/11/2018
10.20
 2,219,900 10.30 10.46 10.14 5,200 5,250 -0.0
26/11/2018
10.30
 1,762,420 10.27 10.37 10.25 1,000,400 1,000,000 0.0
23/11/2018
10.27
 3,174,400 10.50 10.57 10.27 50 48,010 -1.1
22/11/2018
10.50
 3,322,210 10.66 10.80 10.50 0 40,000 -0.9
21/11/2018
10.66
 3,479,650 10.62 10.75 10.41 551,340 3,250 12.7
20/11/2018
10.62
 4,890,140 10.55 10.73 10.37 740,510 50 17.1
19/11/2018
10.55
 5,513,170 10.04 10.55 10.04 1,215,580 0 27.6
16/11/2018
10.04
 3,063,290 9.72 10.14 9.79 0 1,480 -0.0
15/11/2018
9.72
 3,721,830 9.70 9.93 9.61 2,390 216,930 -4.5
14/11/2018
9.70
 5,671,640 10.07 10.23 9.59 36,710 530,000 -10.7
13/11/2018
10.07
 3,311,180 10.27 10.27 10.07 1,370 245,470 -5.4
12/11/2018
10.27
 2,365,260 10.34 10.37 10.11 10,200 173,680 -3.7
09/11/2018
10.34
 3,077,020 10.62 10.64 10.32 2,500 8,000 -0.1
08/11/2018
10.62
 2,690,030 10.64 10.87 10.62 0 1,500 -0.0
07/11/2018
10.64
 2,753,710 10.64 10.75 10.46 3,020 9,500 -0.2
06/11/2018
10.64
 2,694,510 10.75 10.89 10.64 90,790 0 2.1
05/11/2018
10.75
 2,120,240 10.75 10.78 10.59 124,280 6,000 2.8
02/11/2018
10.75
 4,558,920 10.46 10.89 10.50 132,350 312,690 -4.2
01/11/2018
10.46
 2,567,210 10.71 10.78 10.43 5,550 10,000 -0.1
31/10/2018
10.71
 5,805,250 10.16 10.71 10.25 3,430 1,263,440 -28.9
30/10/2018
10.16
 2,528,950 10.11 10.32 10.07 342,830 344,190 -0.0
29/10/2018
10.11
 3,684,150 10.30 10.41 10.11 1,210 3,030 -0.0
26/10/2018
10.30
 1,995,490 10.53 10.71 10.30 6,450 600 0.1
25/10/2018
10.53
 4,766,130 10.62 10.62 10.11 4,310 0 0.1
24/10/2018
10.62
 3,019,740 10.82 10.96 10.62 12,680 27,000 -0.3
23/10/2018
10.82
 5,920,090 11.19 11.19 10.64 13,610 55,000 -1.0
22/10/2018
11.19
 2,097,350 11.30 11.44 11.19 9,980 1,000 0.2
19/10/2018
11.30
 3,112,080 11.37 11.39 11.07 7,700 67,600 -1.5
18/10/2018
11.37
 3,109,490 11.58 11.67 11.37 0 24,000 -0.6
17/10/2018
11.58
 3,206,460 11.51 11.76 11.55 26,400 5,130 0.5
16/10/2018
11.51
 2,005,520 11.33 11.51 11.30 35,890 12,550 0.6
15/10/2018
11.33
 2,884,750 11.62 11.67 11.33 1,100 0 0.0
12/10/2018
11.62
 5,389,190 11.26 11.62 11.03 0 26,400 -0.7
11/10/2018
11.26
 12,082,520 12.10 12.10 11.26 1,000 35,890 -0.9
10/10/2018
12.10
 3,546,520 12.22 12.29 12.06 0 1,100 -0.0
09/10/2018
12.22
 3,336,170 12.29 12.36 12.17 0 0 0
08/10/2018
12.29
 4,657,990 12.40 12.47 12.26 20 1,000 -0.0
05/10/2018
12.40
 5,198,350 12.68 12.72 12.40 25,850 0 0.7
04/10/2018
12.68
 3,473,930 12.58 12.77 12.61 256,550 0 7.1
03/10/2018
12.58
 4,127,150 12.40 12.68 12.47 173,620 0 4.8
02/10/2018
12.40
 7,746,060 12.38 12.56 12.20 0 25,870 -0.7
01/10/2018
12.38
 6,461,870 12.61 12.72 12.26 1,000 242,610 -6.6
28/09/2018
12.61
 6,073,370 12.63 12.86 12.61 500 173,620 -4.8
27/09/2018
12.63
 4,772,170 12.65 12.79 12.61 0 0 0
26/09/2018
12.65
 5,824,170 12.72 12.90 12.65 0 0 0
25/09/2018
12.72
 5,786,020 12.81 12.90 12.65 0 0 0
24/09/2018
12.81
 4,332,530 12.86 12.95 12.72 2,550 0 0.1
21/09/2018
12.86
 11,683,350 12.56 12.95 12.58 20,100 31,560 -0.3
20/09/2018
12.56
 5,641,050 12.26 12.56 12.22 0 3,000 -0.1
19/09/2018
12.26
 5,157,360 12.31 12.49 12.26 62,550 2,550 1.6
18/09/2018
12.31
 3,675,180 12.17 12.31 12.01 57,230 20,100 1.0
17/09/2018
12.17
 2,912,850 12.33 12.33 12.17 15,060 0 0.4
14/09/2018
12.33
 6,677,120 12.20 12.52 12.26 504,000 462,550 1.1
13/09/2018
12.20
 4,491,540 12.13 12.40 12.15 2,000,000 2,057,210 -1.5
12/09/2018
12.13
 4,889,210 12.33 12.45 12.13 0 15,080 -0.4
11/09/2018
12.33
 6,257,740 11.99 12.40 11.94 0 104,000 -2.8
10/09/2018
11.99
 2,733,190 12.13 12.17 11.94 2,000,100 2,000,000 0.0
07/09/2018
12.13
 4,308,610 11.85 12.15 11.78 4,380 0 0.1
06/09/2018
11.85
 3,629,360 11.92 12.01 11.76 4,000 0 0.1
05/09/2018
11.92
 6,678,740 11.85 12.04 11.76 554,910 500,100 1.4
04/09/2018
11.85
 8,071,290 12.42 12.42 11.85 900 4,380 -0.1
31/08/2018
12.42
 5,595,720 12.63 12.68 12.33 100,880 104,000 -0.1
30/08/2018
12.63
 7,422,130 12.36 12.79 12.31 4,340 54,910 -1.4
29/08/2018
12.36
 5,534,930 12.47 12.49 12.31 41,130 900 1.1
28/08/2018
12.47
 6,284,270 12.45 12.56 12.40 0 880 -0.0
27/08/2018
12.45
 9,437,840 11.94 12.54 12.06 9,580 4,340 0.1
24/08/2018
11.94
 8,362,470 11.94 12.17 11.69 77,440 41,130 1.0
23/08/2018
11.94
 6,138,470 12.01 12.10 11.83 0 0 0
22/08/2018
12.01
 6,502,340 12.13 12.26 11.92 1,000,000 1,008,150 -0.2
21/08/2018
12.13
 7,109,240 11.76 12.13 11.62 255,960 329,830 -1.9
20/08/2018
11.76
 5,328,040 11.90 12.01 11.76 0 0 0
17/08/2018
11.90
 8,647,290 11.97 12.29 11.90 96,020 89,940 0.2
16/08/2018
11.97
 11,227,630 11.53 12.04 11.21 858,180 853,100 0.1
15/08/2018
11.53
 9,774,410 11.58 12.04 11.44 0 0 0
14/08/2018
11.58
 5,458,820 11.78 11.92 11.58 0 6,080 -0.2
13/08/2018
11.78
 11,399,080 11.10 11.78 11.05 0 10,080 -0.3
10/08/2018
11.10
 4,512,160 11.01 11.12 10.89 381,400 381,000 0.0
09/08/2018
11.01
 7,031,950 10.96 11.23 10.98 100 0 0.0
08/08/2018
10.96
 5,566,440 10.55 10.96 10.57 11,260 0 0.3
07/08/2018
10.55
 3,590,660 10.46 10.75 10.34 15,960 400 0.4
06/08/2018
10.46
 3,045,600 10.46 10.66 10.34 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |