Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.95
0.15
(0.43%)
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
(2026-03-31) 		0.35 1.01% 155,418,900 -2,546,382 154.7
33.70
35.50
34.95
2 tháng
(2026-03-02) 		-1.90 -5.16% 408,111,000 -2,111,082 153.8
32.50
36.85
34.95
3 tháng
(2026-01-30) 		-3.80 -9.81% 648,453,800 -15,831,682 -370.8
32.50
39.70
34.95
6 tháng
(2025-11-03) 		1.42 4.23% 1,402,804,300 -23,580,682 -637.9
32.50
41.50
34.95
12 tháng
(2025-05-05) 		9.33 36.44% 2,631,429,800 -83,214,843 -4,349.3
25.51
41.50
34.95
24 tháng
(2024-05-10) 		12.42 55.13% 4,452,119,400 -136,230,607 -6,199.4
20.68
41.50
34.95
36 tháng
(2023-05-16) 		17.80 103.73% 6,051,539,000 -177,779,930 -7,374.3
16.82
41.50
34.95
60 tháng
(2021-05-26) 		11.04 46.20% 9,859,813,500 -44,966,430 -4,123.2
12.15
41.50
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
33.46
 2,739,600 33.81 33.84 33.46 226,200 153,400 3.5
28/11/2025
33.88
 4,673,400 33.64 33.88 33.32 1,360,200 768,000 29.4
27/11/2025
33.77
 7,632,300 33.88 34.29 33.74 588,300 753,900 -8.0
26/11/2025
33.81
 7,071,200 33.39 33.81 33.12 1,966,600 1,379,400 29.1
25/11/2025
33.29
 5,568,500 33.67 33.84 33.29 454,100 74,400 18.3
24/11/2025
33.74
 3,617,800 33.95 34.02 33.71 156,300 129,700 1.3
21/11/2025
33.95
 6,520,900 33.60 34.02 33.39 1,530,700 2,151,900 -29.7
20/11/2025
33.95
 4,543,200 34.09 34.09 33.64 1,107,200 519,300 29.0
19/11/2025
34.12
 5,019,700 34.15 34.15 33.71 1,076,700 451,100 30.9
18/11/2025
34.15
 5,458,400 33.81 34.26 33.77 1,806,600 180,800 80.2
17/11/2025
33.77
 5,014,800 33.71 33.84 33.43 481,200 2,062,700 -76.6
14/11/2025
33.57
 6,523,600 33.53 33.60 33.22 361,800 1,783,100 -68.5
13/11/2025
33.77
 5,628,500 33.98 33.98 33.46 635,500 1,207,200 -27.8
12/11/2025
34.02
 6,635,000 33.53 34.22 33.26 1,103,400 1,491,800 -18.0
11/11/2025
33.53
 8,811,100 33.29 33.53 32.50 1,159,200 2,264,100 -52.4
10/11/2025
33.19
 7,671,700 33.67 33.88 32.94 323,500 1,534,500 -58.3
07/11/2025
33.88
 13,056,800 34.91 35.40 33.50 2,250,200 3,615,800 -69.6
06/11/2025
35.33
 7,255,500 35.40 35.40 34.64 1,984,200 3,162,100 -58.5
05/11/2025
35.47
 10,623,400 34.43 35.68 34.22 1,442,600 1,083,200 18.3
04/11/2025
34.53
 7,379,300 33.36 34.57 33.08 1,912,000 816,600 54.0
03/11/2025
33.53
 5,620,800 34.09 34.29 33.53 255,700 741,900 -23.8
31/10/2025
33.88
 8,858,400 34.47 34.91 33.88 215,400 2,719,100 -124.3
30/10/2025
34.02
 4,840,500 34.43 34.47 33.95 95,500 1,059,400 -47.6
29/10/2025
34.33
 6,411,600 34.02 34.78 33.91 73,300 1,140,200 -52.8
28/10/2025
33.88
 6,253,500 33.57 33.88 33.01 287,800 765,200 -23.0
27/10/2025
33.60
 5,362,100 34.43 34.47 33.60 644,100 1,158,100 -25.2
24/10/2025
34.43
 11,649,500 34.12 34.50 33.19 3,269,400 4,400,300 -54.1
23/10/2025
34.36
 8,497,000 34.57 34.85 34.29 69,000 5,357,100 -263.3
22/10/2025
34.91
 11,664,700 34.91 34.91 33.53 1,794,900 5,534,800 -184.0
21/10/2025
34.53
 13,428,900 33.88 34.85 33.81 3,531,200 2,144,600 68.6
20/10/2025
33.81
 25,108,500 36.51 36.92 33.74 3,472,100 8,627,300 -269.1
17/10/2025
36.09
 17,820,200 37.13 37.47 36.09 1,192,700 3,308,000 -112.6
16/10/2025
37.20
 10,973,700 37.96 38.03 36.99 198,700 1,295,900 -59.1
15/10/2025
37.89
 8,091,900 37.68 38.16 37.40 920,100 1,158,400 -12.8
14/10/2025: Cổ tức tiền mặt tỉ lệ: 4.5%
14/10/2025
37.61
 13,689,600 38.65 38.65 37.61 304,700 1,984,100 -92.4
13/10/2025
38.41
 10,943,600 37.52 38.61 37.45 784,600 1,403,500 -34.8
10/10/2025
37.86
 13,398,000 38.20 38.75 37.65 272,400 5,019,300 -263.1
09/10/2025
37.72
 21,543,800 36.28 37.72 36.07 0 0 0
08/10/2025
36.28
 11,976,900 35.80 36.62 35.66 2,269,300 1,077,100 62.6
07/10/2025
35.39
 6,054,100 36.21 36.21 35.39 221,800 1,174,900 -49.4
06/10/2025
35.94
 9,569,400 35.18 36.14 34.98 1,775,100 1,462,900 16.5
03/10/2025
34.84
 7,606,900 35.18 35.25 34.50 690,100 3,167,100 -125.9
02/10/2025
35.32
 8,398,200 35.53 35.94 35.11 835,500 2,745,600 -98.5
01/10/2025
35.32
 7,104,100 34.98 35.59 34.57 1,223,800 820,900 20.7
30/09/2025
34.84
 6,496,500 34.84 34.98 34.29 1,193,500 2,131,600 -46.9
29/09/2025
34.98
 4,392,900 34.77 35.11 34.57 656,600 641,800 0.8
26/09/2025
34.77
 10,287,000 34.50 35.39 34.26 1,540,900 2,045,900 -25.9
25/09/2025
34.50
 4,692,600 34.63 34.84 34.36 935,100 1,161,700 -11.4
24/09/2025
34.63
 5,150,700 34.09 34.63 33.81 472,000 612,300 -6.6
23/09/2025
34.29
 4,299,500 33.95 34.29 33.88 273,300 639,100 -18.1
22/09/2025
33.81
 11,674,200 34.77 34.91 33.64 162,100 5,720,700 -277.0
19/09/2025
35.11
 8,134,800 35.05 35.25 34.50 557,000 1,087,300 -26.7
18/09/2025
35.11
 8,197,900 35.32 35.39 34.70 636,400 721,000 -4.2
17/09/2025
35.25
 7,654,000 36.01 36.01 35.25 736,900 1,248,700 -26.6
16/09/2025
36.01
 18,522,800 35.66 36.42 35.53 3,069,500 1,199,300 98.3
15/09/2025
35.39
 12,875,800 34.70 35.39 34.26 668,500 2,856,200 -109.8
12/09/2025
34.57
 8,089,000 34.77 35.25 34.57 1,039,400 1,115,700 -3.6
11/09/2025
34.70
 6,899,500 34.43 34.70 33.50 529,000 1,530,000 -49.2
10/09/2025
34.63
 11,991,700 34.02 35.25 34.02 2,215,200 2,753,500 -26.7
09/09/2025
34.02
 7,573,900 33.95 34.15 33.50 2,113,100 1,919,000 9.8
08/09/2025
33.95
 14,767,400 34.29 34.36 33.64 3,879,900 923,100 146.1
05/09/2025
34.50
 11,199,800 35.11 35.39 34.50 726,900 2,158,800 -73.2
04/09/2025
34.98
 9,019,200 34.70 35.53 34.57 1,212,900 2,965,600 -88.7
03/09/2025
34.70
 10,168,900 35.05 35.11 34.57 383,600 3,052,400 -135.2
29/08/2025
35.18
 12,260,700 35.59 35.59 34.91 1,516,900 3,166,100 -84.8
28/08/2025
35.39
 8,229,700 35.11 35.53 34.57 4,050,200 4,230,768 0
27/08/2025
35.05
 18,567,600 35.66 36.49 34.84 841,500 8,655,700 -403.0
26/08/2025
35.11
 9,948,500 33.30 35.11 33.26 1,853,600 572,000 64.9
25/08/2025
33.67
 15,712,700 35.32 35.39 33.47 872,900 3,427,600 -128.6
22/08/2025
34.91
 24,276,800 35.32 36.62 34.22 2,217,700 2,612,500 -20.8
21/08/2025
35.53
 17,837,200 35.18 36.14 34.98 636,700 5,281,000 -240.7
20/08/2025
34.70
 15,736,000 34.05 35.66 33.67 1,520,000 1,220,300 15.0
19/08/2025
34.02
 11,749,300 33.54 34.15 33.50 1,874,300 1,178,000 34.5
18/08/2025
33.26
 12,393,300 33.64 33.88 33.06 1,314,200 4,154,200 -138.0
15/08/2025
33.61
 15,808,500 34.84 34.91 33.47 1,909,800 3,067,500 -58.2
14/08/2025
34.43
 18,688,000 34.43 35.05 34.02 1,174,300 5,682,800 -225.7
13/08/2025
34.02
 17,697,600 32.99 34.02 32.34 3,178,300 2,719,200 23.3
12/08/2025
32.92
 14,358,400 32.58 33.23 32.23 3,115,800 2,096,900 49.5
11/08/2025
32.58
 8,862,900 32.78 32.82 32.34 1,282,100 1,274,700 0.4
08/08/2025
32.71
 12,368,000 32.89 32.92 32.10 1,155,900 2,442,200 -60.0
07/08/2025
32.82
 9,156,800 32.92 32.92 32.20 451,600 762,100 -14.8
06/08/2025
32.58
 9,566,100 32.37 32.75 31.93 218,800 422,200 -9.6
05/08/2025
31.89
 24,076,700 31.51 33.43 31.27 2,896,200 689,400 103.8
04/08/2025
31.31
 9,698,200 30.18 31.38 29.90 595,900 1,231,400 -28.1
01/08/2025
30.38
 16,224,400 31.55 31.55 30.28 884,000 9,476,700 -386.1
31/07/2025
31.48
 19,391,700 32.58 32.58 30.90 1,275,300 9,537,300 -377.9
30/07/2025
31.69
 22,468,200 30.18 32.13 30.07 6,718,500 4,510,600 102.0
29/07/2025
30.04
 14,733,900 31.41 31.58 30.04 4,196,100 3,016,700 52.5
28/07/2025
31.27
 10,570,000 31.21 31.55 31.14 1,388,400 2,656,200 -57.8
25/07/2025
31.27
 5,534,900 31.41 31.69 31.17 728,900 1,967,400 -56.6
24/07/2025
31.34
 5,070,900 31.31 31.51 31.00 1,169,900 602,700 25.9
23/07/2025
31.31
 6,335,800 31.34 31.45 30.73 1,255,900 1,179,500 3.6
22/07/2025
31.27
 4,817,800 31.00 31.27 30.66 684,700 147,000 24.5
21/07/2025
31.00
 6,559,900 31.27 31.38 30.66 1,179,300 1,276,600 -4.3
18/07/2025
30.90
 8,291,000 30.86 31.24 30.55 994,400 2,573,500 -70.9
17/07/2025
30.86
 7,521,100 30.79 30.97 30.59 1,664,300 1,634,000 1.5
16/07/2025
30.83
 5,688,900 30.28 30.83 30.11 1,188,600 217,100 43.3
15/07/2025
30.28
 7,167,000 30.38 30.76 30.25 2,327,300 1,616,800 31.6
14/07/2025
30.38
 12,064,300 30.52 30.55 29.97 2,323,600 4,526,700 -96.6
11/07/2025
30.59
 5,736,700 30.83 30.83 30.55 461,600 2,683,169 0

Chính sách bảo mật | Điều khoản sử dụng |