Ngân hàng TMCP Công Thương Việt Nam (ctg)

51.50
-0.50
(-0.96%)
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
(2025-11-04) 		2.05 4.10% 163,060,100 -624,100 -17.4
48
52
52
2 tháng
(2025-10-06) 		0.02 0.04% 394,816,800 -30,508,400 -1,561.1
48
55.55
52
3 tháng
(2025-09-05) 		2.10 4.22% 580,826,000 -43,553,000 -2,215.8
48
55.55
52
6 tháng
(2025-06-09) 		14.31 37.95% 1,226,911,300 -73,066,282 -3,648.9
37.55
55.55
52
12 tháng
(2024-12-09) 		15.84 43.82% 2,095,170,500 -94,617,659 -5,051.6
33.53
55.55
52
24 tháng
(2023-12-15) 		25.51 96.33% 4,057,868,500 -115,378,942 -5,680.8
25.84
55.55
52
36 tháng
(2022-12-20) 		27.14 109.20% 5,075,760,500 -154,480,529 -6,750.0
23.13
55.55
52
60 tháng
(2020-12-30) 		28.94 125.48% 9,909,257,300 -159,397,497 -9,170.7
17.58
55.55
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
43.80
 7,167,000 43.94 44.49 43.75 2,327,300 1,616,800 31.6
14/07/2025
43.94
 12,064,300 44.14 44.19 43.35 2,323,600 4,526,700 -96.6
11/07/2025
44.24
 5,736,700 44.59 44.59 44.19 461,600 2,683,169 0
10/07/2025
44.64
 6,547,000 44.54 44.64 43.94 1,558,800 2,794,744 0
09/07/2025
44.64
 7,568,100 44.04 44.84 43.94 3,005,200 1,318,901 0
08/07/2025
44.04
 3,982,800 44.14 44.24 43.70 273,000 560,400 -12.8
07/07/2025
44.04
 11,497,400 42.65 44.04 42.60 3,525,300 656,100 126.6
04/07/2025
42.36
 4,477,100 42.36 42.46 41.86 1,054,800 691,100 15.7
03/07/2025
42.16
 10,203,700 41.51 42.41 41.46 3,570,500 103,800 146.9
02/07/2025
41.56
 4,277,400 41.51 41.76 41.46 775,400 81,700 29.1
01/07/2025
41.56
 4,088,100 41.36 41.66 41.22 1,128,200 283,300 35.4
30/06/2025
41.56
 5,913,500 41.66 41.66 41.22 1,663,000 1,600,900 3.0
27/06/2025
41.61
 5,913,500 41.66 41.81 41.22 2,018,200 1,197,800 34.5
26/06/2025
41.56
 6,038,700 41.46 41.56 40.97 2,008,200 144,800 77.7
25/06/2025
41.36
 8,585,000 41.36 41.66 41.17 1,522,700 232,800 53.9
24/06/2025
41.22
 9,812,700 41.22 41.46 41.02 1,893,400 1,851,500 1.8
23/06/2025
41.02
 4,848,400 40.62 41.02 40.22 811,900 405,100 16.8
20/06/2025
40.97
 12,449,200 40.47 41.46 40.32 2,318,700 1,449,500 36.6
19/06/2025
40.37
 10,136,000 39.88 40.72 39.73 2,168,600 1,001,500 47.1
18/06/2025
39.83
 5,524,700 39.88 40.08 39.63 960,400 298,600 26.6
17/06/2025
40.03
 7,871,100 40.12 40.12 39.48 1,823,400 414,400 56.8
16/06/2025
39.98
 6,086,700 39.63 39.98 39.58 1,078,300 390,300 27.7
13/06/2025
39.58
 23,868,500 38.09 40.42 37.84 4,181,900 875,200 131.1
12/06/2025
38.19
 8,242,800 37.74 38.24 37.60 1,086,300 2,620,000 -58.4
11/06/2025
37.69
 5,975,400 37.69 37.69 37.25 597,300 2,616,800 -76.0
10/06/2025
37.55
 4,647,300 37.69 37.89 37.55 394,300 2,008,600 -61.3
09/06/2025
37.69
 3,172,600 37.89 37.94 37.60 521,900 42,600 18.2
06/06/2025
37.89
 3,467,900 38.14 38.14 37.74 461,500 442,100 0.7
05/06/2025
38.24
 4,332,000 38.19 38.44 37.69 611,200 319,300 11.3
04/06/2025
38.19
 4,155,400 38.39 38.59 38.14 846,900 1,023,500 -6.8
03/06/2025
38.24
 4,295,200 38.34 38.44 38.09 18,900 554,200 -20.6
02/06/2025
38.09
 4,412,100 37.94 38.34 37.65 28,400 340,700 -11.9
30/05/2025
37.99
 7,680,600 38.84 38.84 37.89 798,000 2,516,000 -66.3
29/05/2025
38.59
 7,448,200 39.13 39.18 38.59 85,400 3,563,200 -136.1
28/05/2025
39.23
 5,578,400 39.38 39.43 38.79 943,000 132,500 32.1
27/05/2025
39.28
 7,752,400 38.93 39.28 38.69 1,405,900 1,043,800 14.5
26/05/2025
38.93
 7,007,300 38.44 38.93 37.69 756,500 958,800 -7.6
23/05/2025
38.49
 4,339,900 38.54 38.69 38.29 733,700 208,100 20.4
22/05/2025
38.54
 7,061,000 39.03 39.18 38.34 823,301 386,115 0
21/05/2025
39.13
 8,638,000 38.98 40.08 38.98 1,187,500 908,100 11.3
20/05/2025
39.18
 6,572,100 38.39 39.18 38.39 1,572,600 163,200 55.5
19/05/2025
38.79
 7,238,400 38.44 38.89 38.24 2,511,801 364,537 0
16/05/2025
38.69
 6,562,600 39.48 39.48 38.69 232,764 411,035 0
15/05/2025
39.43
 9,780,500 39.28 39.83 38.93 2,161,400 1,100,994 0
14/05/2025
39.28
 9,319,800 39.13 39.28 38.79 5,019,180 916,744 0
13/05/2025
39.08
 15,748,400 37.79 39.08 37.79 7,568,800 2,031,000 0
12/05/2025
37.55
 8,966,900 37.20 37.65 37.15 340,800 1,402,100 0
09/05/2025
37.15
 6,244,100 37.35 37.50 37.10 1,041,200 778,400 0
08/05/2025
37.25
 7,941,300 37.10 37.30 36.90 2,042,600 320,700 0
07/05/2025
36.90
 4,994,600 37.20 37.25 36.85 792,000 1,011,700 0
06/05/2025
37.30
 7,236,200 37.05 37.55 36.90 1,675,800 564,300 0
05/05/2025
37.05
 3,621,800 37.00 37.20 36.75 803,700 679,900 0
29/04/2025
36.90
 4,933,700 36.45 36.90 36.41 1,105,700 114,600 36.7
28/04/2025
36.55
 5,105,100 36.95 36.95 36.41 461,400 1,113,493 -24.0
25/04/2025
36.85
 6,465,300 36.90 37.20 36.75 755,700 1,394,200 -23.8
24/04/2025
37.10
 6,793,100 37.15 37.15 36.55 1,584,600 1,176,267 15.3
23/04/2025
37.00
 6,705,500 37.10 37.35 36.70 926,750 1,190,600 -9.8
22/04/2025
36.80
 15,064,300 36.60 36.85 34.37 1,655,625 1,918,701 -8.8
21/04/2025
36.95
 10,033,700 37.25 37.55 36.41 677,500 412,000 9.7
18/04/2025
37.15
 8,510,000 37.55 37.74 37.15 842,005 1,376,000 -20.2
17/04/2025
36.95
 8,698,900 36.70 37.05 36.36 1,002,500 2,743,800 -64.3
16/04/2025
36.90
 6,581,500 37.45 37.79 36.90 342,000 608,600 -10.0
15/04/2025
37.45
 10,253,700 37.50 37.69 36.90 1,035,243 1,867,274 -31.3
14/04/2025
37.99
 9,750,200 38.29 38.29 37.55 1,042,600 2,629,000 -60.6
11/04/2025
38.09
 20,246,200 36.70 38.19 36.26 4,018,642 2,316,211 63.7
10/04/2025
35.86
 2,907,100 35.86 35.86 35.86 3,800 2,519,379 -90.9
09/04/2025
33.53
 17,505,900 33.53 36.70 33.53 2,637,400 3,314,353 -23.7
08/04/2025
35.71
 18,688,600 35.81 37.89 35.71 2,626,800 252,984 86.1
04/04/2025
38.39
 17,693,000 36.06 38.39 36.06 1,765,100 2,237,003 -16.6
03/04/2025
38.74
 19,835,700 40.37 40.37 38.74 973,100 1,813,933 -33.2
02/04/2025
41.61
 5,575,900 41.61 41.96 41.36 712,400 1,236,000 -21.9
01/04/2025
41.51
 4,737,500 41.32 41.51 40.72 511,700 139,200 15.5
31/03/2025
41.12
 4,619,700 40.87 41.12 40.57 333,900 371,423 -1.5
28/03/2025
41.02
 4,092,900 41.17 41.22 40.82 478,012 101,000 15.6
27/03/2025
41.27
 3,508,800 41.07 41.41 40.92 129,110 160,500 -1.3
26/03/2025
41.41
 5,469,500 41.91 42.11 41.27 650,186 989,700 -14.2
25/03/2025
41.96
 5,036,300 41.61 41.96 41.36 0 0 0
24/03/2025
41.46
 6,851,700 41.07 41.46 40.77 504,000 2,248,800 -72.0
21/03/2025
41.32
 7,361,100 41.27 41.32 40.72 0 0 0
20/03/2025
41.27
 8,810,000 41.22 41.46 40.67 157,200 2,513,763 -97.0
19/03/2025
41.22
 8,668,600 41.56 41.66 41.07 380,500 1,668,200 -53.7
18/03/2025
41.66
 5,406,700 42.56 42.56 41.61 38,015 998,875 -40.6
17/03/2025
42.26
 3,459,900 41.96 42.26 41.86 547,135 142,930 17.1
14/03/2025
41.96
 7,787,700 41.71 41.96 41.46 741,700 727,137 0.7
13/03/2025
41.96
 7,914,900 42.36 42.36 41.81 2,253,100 612,100 69.4
12/03/2025
42.31
 9,350,500 42.46 42.95 41.96 679,000 1,038,327 -15.5
11/03/2025
42.26
 6,943,500 41.66 42.26 41.46 1,492,870 186,307 55.4
10/03/2025
42.11
 9,163,000 42.36 42.36 41.76 953,500 1,809,419 -36.3
07/03/2025
42.06
 10,858,900 41.36 42.06 41.32 1,519,700 1,366,200 6.8
06/03/2025
41.32
 5,639,200 41.07 41.41 40.87 1,241,705 927,200 13.0
05/03/2025
40.87
 7,812,100 41.27 41.91 40.82 2,425,367 1,220,100 50.5
04/03/2025
41.27
 7,443,800 40.67 41.46 40.47 1,329,500 825,116 21.1
03/03/2025
40.92
 7,674,500 40.87 40.92 40.52 629,767 1,548,320 -37.7
28/02/2025
41.17
 5,529,300 40.97 41.27 40.67 975,700 203,076 31.9
27/02/2025
41.17
 6,079,700 40.92 41.22 40.52 803,136 768,400 1.5
26/02/2025
41.02
 9,430,900 41.46 41.46 40.77 212,800 3,990,470 -155.9
25/02/2025
41.51
 5,728,900 41.61 41.76 41.07 714,348 757,600 -1.7
24/02/2025
41.56
 6,764,800 41.17 41.61 41.02 1,098,900 2,326,033 -51.0
21/02/2025
41.17
 7,710,600 40.52 41.17 40.17 605,337 1,249,058 -26.4
20/02/2025
40.52
 5,265,200 40.72 40.72 40.12 557,850 1,081,252 -21.3

Chính sách bảo mật | Điều khoản sử dụng |