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)
09/09/2019
8.99
 1,119,280 8.97 9.04 8.97 293,710 0 5.9
06/09/2019
8.97
 1,224,750 8.99 9.08 8.97 24,000 146,330 -2.4
05/09/2019
8.99
 1,321,560 9.01 9.10 8.99 5,000 208,680 -4.1
04/09/2019
9.01
 1,681,830 8.99 9.08 8.95 0 335,600 -6.7
03/09/2019
8.99
 1,643,850 9.10 9.15 8.99 1,000 21,300 -0.4
30/08/2019
9.10
 1,443,900 9.10 9.17 9.10 2,800 7,740 -0.1
29/08/2019
9.10
 972,120 9.13 9.15 9.06 0 0 0
28/08/2019
9.13
 910,800 9.15 9.17 9.10 0 1,010 -0.0
27/08/2019
9.15
 1,948,770 9.15 9.24 9.10 300 2,800 -0.1
26/08/2019
9.15
 3,443,430 9.24 9.24 9.08 0 0 0
23/08/2019
9.24
 1,872,130 9.28 9.33 9.24 11,030 0 0.2
22/08/2019
9.28
 1,977,380 9.35 9.44 9.28 800 150 0.0
21/08/2019
9.35
 4,601,730 9.28 9.44 9.24 2,000 150 0.0
20/08/2019
9.28
 2,188,250 9.24 9.31 9.22 50 11,000 -0.2
19/08/2019
9.24
 1,255,700 9.24 9.37 9.24 26,850 550 0.5
16/08/2019
9.24
 3,255,150 9.19 9.37 9.15 4,150 2,100 0.0
15/08/2019
9.19
 2,300,810 9.24 9.24 9.06 7,470 230 0.1
14/08/2019
9.24
 2,708,730 9.28 9.40 9.24 266,830 0 5.5
13/08/2019
9.28
 2,312,360 9.17 9.28 9.08 41,880 31,000 0.2
12/08/2019
9.17
 2,294,430 9.24 9.26 9.13 0 7,470 -0.2
09/08/2019
9.24
 2,169,710 9.22 9.33 9.17 31,600 266,050 -4.8
08/08/2019
9.22
 2,257,320 9.10 9.22 9.06 27,050 0 0.5
07/08/2019
9.10
 1,426,570 9.10 9.19 9.04 0 0 0
06/08/2019
9.10
 3,546,800 9.17 9.17 8.99 4,000 10,000 -0.1
05/08/2019
9.17
 2,811,330 9.17 9.22 9.13 8,410 92,000 -1.7
02/08/2019
9.17
 3,314,870 9.19 9.33 9.08 7,250 0 0.1
01/08/2019
9.19
 2,806,750 9.35 9.37 9.15 0 4,000 -0.1
31/07/2019
9.35
 2,200,930 9.33 9.40 9.31 433,084 440,804 -0.2
30/07/2019
9.33
 2,545,270 9.42 9.53 9.33 0 7,900 -0.2
29/07/2019
9.42
 2,591,880 9.55 9.58 9.37 0 0 0
26/07/2019
9.55
 2,030,860 9.58 9.64 9.55 10,020 40 0.2
25/07/2019
9.58
 2,757,240 9.58 9.67 9.55 0 0 0
24/07/2019
9.58
 3,844,740 9.76 9.82 9.58 520 0 0.0
23/07/2019
9.76
 2,923,250 9.73 9.80 9.71 0 10,020 -0.2
22/07/2019
9.73
 3,295,120 9.85 9.94 9.71 2,000,400 2,000,000 0.0
19/07/2019
9.85
 6,736,500 9.76 9.98 9.82 450,590 520 9.9
18/07/2019
9.76
 2,817,020 9.87 9.87 9.76 0 0 0
17/07/2019
9.87
 4,406,650 9.78 9.92 9.76 138,660 400 3.0
16/07/2019
9.78
 5,202,320 9.69 9.80 9.69 2,124,900 1,769,600 7.7
15/07/2019
9.69
 1,998,860 9.67 9.73 9.62 24,100 0 0.5
12/07/2019
9.67
 3,416,020 9.71 9.80 9.62 1,033,050 14,770 22.0
11/07/2019
9.71
 5,419,950 9.46 9.76 9.51 913,310 5,760 19.4
10/07/2019
9.46
 2,666,090 9.44 9.60 9.46 386,520 300 8.2
09/07/2019
9.44
 2,437,260 9.42 9.51 9.40 2,020 0 0.0
08/07/2019
9.42
 3,247,610 9.53 9.53 9.35 219,620 4,000 4.5
05/07/2019
9.53
 3,183,640 9.53 9.67 9.46 201,000 31,900 3.6
04/07/2019
9.53
 2,421,940 9.49 9.58 9.44 5,400 2,000 0.1
03/07/2019
9.49
 4,071,120 9.37 9.53 9.31 100 0 0.0
02/07/2019
9.37
 2,581,680 9.40 9.53 9.35 16,300 5,000 0.2
01/07/2019
9.40
 3,636,530 8.79 9.40 9.15 64,880 5,890 1.2
28/06/2019
8.79
 4,143,360 9.31 9.35 8.79 0 1,467,050 -28.6
27/06/2019
9.31
 4,239,030 9.42 9.42 9.28 2,800 2,100 0.0
26/06/2019
9.42
 3,109,850 9.49 9.62 9.42 0 10,000 -0.2
25/06/2019
9.49
 3,629,470 9.64 9.64 9.49 17,800 224,400 -4.4
24/06/2019
9.64
 3,859,260 9.64 9.69 9.53 13,280 3,040 0.2
21/06/2019
9.64
 4,663,670 9.46 9.64 9.44 97,000 10,000 1.8
20/06/2019
9.46
 5,390,770 9.13 9.46 9.10 531,430 400,000 2.6
19/06/2019
9.13
 1,428,770 9.13 9.24 9.13 210,000 221,650 -0.2
18/06/2019
9.13
 1,778,110 9.22 9.28 9.13 102,640 500,000 -8.0
17/06/2019
9.22
 2,429,080 9.15 9.28 9.17 210 42,310 -0.9
14/06/2019
9.15
 2,793,720 9.08 9.28 9.08 416,700 1,733,000 -27.0
13/06/2019
9.08
 1,334,410 9.13 9.17 9.08 0 0 0
12/06/2019
9.13
 1,213,370 9.24 9.24 9.13 0 21,800 -0.4
11/06/2019
9.24
 1,143,400 9.24 9.26 9.22 30 1,290 -0.0
10/06/2019
9.24
 2,476,670 9.22 9.35 9.22 0 0 0
07/06/2019
9.22
 1,389,360 9.15 9.22 9.15 170 0 0.0
06/06/2019
9.15
 1,981,740 9.06 9.17 8.99 1,000 228,000 -4.6
05/06/2019
9.06
 1,915,720 9.01 9.26 9.06 0 12,000 -0.2
04/06/2019
9.01
 2,031,330 8.97 9.10 8.97 530 3,920 -0.1
03/06/2019
8.97
 3,077,110 9.15 9.17 8.97 0 0 0
31/05/2019
9.15
 2,022,410 9.31 9.35 9.15 69,140 0 1.4
30/05/2019
9.31
 1,569,920 9.31 9.40 9.24 20 254,270 -5.3
29/05/2019
9.31
 2,326,330 9.46 9.46 9.31 0 0 0
28/05/2019
9.46
 2,024,820 9.55 9.55 9.42 451,410 223,220 4.8
27/05/2019
9.55
 1,710,820 9.55 9.58 9.46 15,390 5,940 0.2
24/05/2019
9.55
 2,200,020 9.69 9.69 9.55 24,010 0 0.5
23/05/2019
9.69
 1,878,120 9.71 9.73 9.60 6,250 1,700 0.1
22/05/2019
9.71
 4,998,510 9.58 9.78 9.58 1,200,000 305,000 19.3
21/05/2019
9.58
 2,301,740 9.62 9.69 9.55 70,000 0 1.5
20/05/2019
9.62
 2,854,020 9.55 9.69 9.51 0 0 0
17/05/2019
9.55
 2,576,280 9.51 9.62 9.46 265,810 1,450 5.6
16/05/2019
9.51
 2,446,250 9.53 9.62 9.46 17,400 0 0.4
15/05/2019
9.53
 3,676,840 9.26 9.53 9.31 6,170 202,690 -4.1
14/05/2019
9.26
 2,101,030 9.22 9.31 9.13 20 200,000 -4.1
13/05/2019
9.22
 1,929,660 9.15 9.40 9.15 1,000 300,040 -6.1
10/05/2019
9.15
 1,696,620 9.06 9.24 9.08 18,000 200,000 -3.7
09/05/2019
9.06
 1,996,910 9.22 9.28 9.04 2,010 400,000 -8.1
08/05/2019
9.22
 1,787,060 9.19 9.22 9.06 32,500 100,000 -1.4
07/05/2019
9.19
 1,493,980 9.22 9.37 9.13 10 201,000 -4.1
06/05/2019
9.22
 2,472,430 9.42 9.42 9.17 350 3,120 -0.1
03/05/2019
9.42
 1,724,730 9.46 9.53 9.40 2,010 0 0.0
02/05/2019
9.46
 1,919,560 9.58 9.60 9.42 30,850 2,030 0.6
26/04/2019
9.58
 1,447,680 9.49 9.60 9.46 0 0 0
25/04/2019
9.49
 1,295,490 9.64 9.64 9.49 12,390 9,500 0.1
24/04/2019
9.64
 2,446,780 9.40 9.71 9.46 0 56,650 -1.2
23/04/2019
9.40
 2,447,700 9.24 9.55 9.24 23,000 0 0.5
22/04/2019
9.24
 2,309,880 9.37 9.46 9.22 0 10,000 -0.2
19/04/2019
9.37
 2,009,050 9.46 9.58 9.37 0 0 0
18/04/2019
9.46
 3,812,000 9.67 9.69 9.42 13,020 25,390 -0.3
17/04/2019
9.67
 2,156,930 9.71 9.85 9.67 29,810 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |