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)
13/03/2018
16.34
 14,039,020 15.31 16.34 15.31 0 3,660 -0.1
12/03/2018
15.31
 9,131,840 14.83 15.47 15.10 0 15,150 -0.5
09/03/2018
14.83
 9,019,810 14.51 15.08 14.69 195,100 1,600 6.2
08/03/2018
14.51
 4,450,530 14.42 14.69 14.28 40,210 0 1.3
07/03/2018
14.42
 8,743,530 14.78 14.99 14.25 150,250 50,000 3.3
06/03/2018
14.78
 8,655,290 13.96 14.78 14.05 22,010 195,100 -5.5
05/03/2018
13.96
 14,397,300 14.96 15.19 13.96 469,400 502,010 -1.1
02/03/2018
14.96
 16,332,340 14.96 15.24 14.55 91,410 100,250 -0.4
01/03/2018
14.96
 20,611,220 15.38 15.81 14.85 800 22,010 -0.7
28/02/2018
15.38
 18,780,330 14.69 15.67 14.42 7,370 7,600 -0.0
27/02/2018
14.69
 18,420,040 14.05 14.69 13.87 890 91,400 -2.9
26/02/2018
14.05
 15,151,800 13.91 14.46 13.91 16,140 800 0.5
23/02/2018
13.91
 13,718,750 13.11 13.91 13.27 113,210 7,370 3.1
22/02/2018
13.11
 18,022,260 12.74 13.52 12.58 0 890 -0.0
21/02/2018
12.74
 11,195,110 12.45 13.23 12.56 2,000 16,140 -0.4
13/02/2018
12.45
 4,107,030 11.99 12.45 12.17 5,900 113,210 -2.9
12/02/2018
11.99
 3,613,760 11.21 11.99 11.62 36,180 0 0.9
09/02/2018
11.21
 4,778,760 11.21 11.30 10.55 16,790 2,000 0.4
08/02/2018
11.21
 3,171,590 11.78 11.78 11.21 14,570 5,900 0.2
07/02/2018
11.78
 5,755,430 11.14 11.92 11.49 15,000 23,960 -0.2
06/02/2018
11.14
 11,384,030 11.92 11.92 11.10 6,640 29,010 -0.5
05/02/2018
11.92
 7,735,310 12.81 12.81 11.92 2,270 14,570 -0.3
02/02/2018
12.81
 8,967,630 12.47 12.93 12.49 300,010 315,000 -0.4
01/02/2018
12.47
 7,765,160 12.45 13.00 12.40 1,260 6,640 -0.2
31/01/2018
12.45
 8,587,080 12.84 13.32 12.45 5,100 2,270 0.1
30/01/2018
12.84
 6,537,380 12.95 12.95 12.49 117,100 100,010 0.5
29/01/2018
12.95
 9,535,190 12.49 13.16 12.49 0 1,260 -0.0
26/01/2018
12.49
 8,629,440 12.24 12.70 12.29 0 5,100 -0.1
25/01/2018
12.24
 12,632,930 11.78 12.58 11.85 177,270 17,100 4.2
22/01/2018
11.78
 2,806,440 11.58 11.85 11.62 49,270 0 1.3
19/01/2018
11.58
 4,243,980 11.67 11.78 11.46 24,840 28,000 -0.1
18/01/2018
11.67
 4,941,490 11.53 11.67 11.07 6,960 149,270 -3.5
17/01/2018
11.53
 5,012,930 12.17 12.26 11.53 253,560 299,110 -1.2
16/01/2018
12.17
 7,707,220 11.94 12.33 11.94 120,970 5,500 3.1
15/01/2018
11.94
 4,812,150 11.72 12.06 11.42 16,420 22,520 -0.2
12/01/2018
11.72
 5,148,990 11.74 12.06 11.65 1,100 7,500 -0.2
11/01/2018
11.74
 4,187,120 11.67 11.85 11.44 70,500 43,790 0.7
10/01/2018
11.67
 9,619,750 11.76 11.99 11.53 17,000 93,600 -2.0
09/01/2018
11.76
 6,561,230 11.76 11.83 10.98 14,900 1,100 0.4
08/01/2018
11.76
 5,017,740 11.49 11.85 11.42 405,000 470,500 -1.7
05/01/2018
11.49
 3,071,940 11.76 11.76 11.44 5,000 17,000 -0.3
04/01/2018
11.76
 4,995,490 11.35 11.76 11.28 449,080 314,900 3.3
03/01/2018
11.35
 3,941,230 11.42 11.55 11.19 1,131,750 1,135,000 -0.1
02/01/2018
11.42
 3,966,440 11.07 11.44 10.91 253,070 257,570 -0.1
29/12/2017
11.07
 3,806,720 11.10 11.19 10.87 9,900 149,000 -3.4
28/12/2017
11.10
 2,726,960 10.66 11.10 10.62 1,000 1,830 -0.0
27/12/2017
10.66
 3,245,260 10.59 10.85 10.59 149,460 500 3.5
26/12/2017
10.59
 3,050,860 10.16 10.62 10.16 61,700 9,900 1.1
25/12/2017
10.16
 923,090 10.20 10.30 10.07 10,610 1,000 0.2
22/12/2017
10.20
 2,121,410 10.11 10.25 9.95 350,040 199,440 3.3
21/12/2017
10.11
 1,430,880 10.27 10.34 10.11 7,600 24,330 -0.4
20/12/2017
10.27
 1,899,870 10.09 10.34 9.88 234,000 248,000 -0.3
19/12/2017
10.09
 2,591,650 10.30 10.39 10.07 5,830 300,000 -6.5
18/12/2017
10.30
 2,289,700 10.02 10.37 10.11 41,190 7,640 0.7
15/12/2017
10.02
 2,132,900 10.07 10.16 9.93 21,090 34,000 -0.3
14/12/2017
10.07
 2,318,980 9.54 10.11 9.54 0 5,830 -0.1
13/12/2017
9.54
 1,512,990 9.79 9.88 9.54 412,000 303,910 2.3
12/12/2017
9.79
 4,351,440 9.79 10.02 9.13 219,000 258,370 -0.8
11/12/2017
9.79
 2,925,210 10.53 10.53 9.79 48,210 0 1.1
08/12/2017
10.53
 1,735,210 10.66 10.69 10.43 33,480 112,000 -1.8
07/12/2017
10.66
 1,344,350 10.75 10.80 10.48 2,960 19,000 -0.4
06/12/2017
10.75
 3,331,870 10.75 10.82 10.48 11,560 36,960 -0.6
05/12/2017
10.75
 4,035,460 11.10 11.21 10.73 43,550 44,730 -0.0
04/12/2017
11.10
 5,980,970 11.01 11.17 11.01 0 2,960 -0.1
01/12/2017
11.01
 2,577,080 11.12 11.17 10.96 5,320 11,560 -0.2
30/11/2017
11.12
 5,558,850 11.03 11.44 10.98 152,500 43,550 2.7
29/11/2017
11.03
 6,301,250 10.57 11.03 10.55 170,560 0 4.0
28/11/2017
10.57
 3,515,960 10.71 10.71 10.39 3,740 5,320 -0.0
27/11/2017
10.71
 3,818,950 10.71 10.75 10.59 6,000 152,500 -3.4
24/11/2017
10.71
 6,220,670 10.85 10.98 10.62 6,750 170,560 -3.8
23/11/2017
10.85
 4,993,910 10.37 11.03 10.43 55,220 3,740 1.2
22/11/2017
10.37
 4,538,190 9.70 10.37 9.72 29,210 6,000 0.5
21/11/2017
9.70
 5,021,360 9.52 9.88 9.56 2,520 6,750 -0.1
20/11/2017
9.52
 1,631,580 9.43 9.59 9.43 0 55,220 -1.1
17/11/2017
9.43
 3,115,450 9.61 9.70 9.40 87,280 116,490 -0.6
16/11/2017
9.61
 3,825,870 9.52 9.61 9.47 50 2,500 -0.1
15/11/2017
9.52
 2,307,390 9.56 9.56 9.45 180,000 150,010 0.6
14/11/2017
9.56
 2,725,640 9.34 9.61 9.34 0 0 0
13/11/2017
9.34
 3,130,510 9.34 9.43 9.27 6,000 50 0.1
10/11/2017
9.34
 4,956,130 9.02 9.43 8.97 239,480 230,000 0.2
09/11/2017
9.02
 1,263,570 9.11 9.13 8.95 140,560 140,560 0
08/11/2017
9.11
 4,277,710 8.92 9.15 8.88 707,000 706,000 0.0
07/11/2017
8.92
 3,253,350 8.88 9.04 8.83 185,420 207,800 -0.4
06/11/2017
8.88
 2,844,000 8.58 8.88 8.58 7,850 0 0.1
03/11/2017
8.58
 1,098,240 8.47 8.58 8.42 0 7,000 -0.1
02/11/2017
8.47
 1,511,390 8.60 8.74 8.47 20,050 17,100 0.1
01/11/2017
8.60
 833,680 8.58 8.67 8.56 8,900 7,850 0.0
31/10/2017
8.58
 928,260 8.67 8.69 8.58 193,010 100,000 1.8
30/10/2017
8.67
 2,370,310 8.74 8.88 8.67 509,550 220,050 5.6
27/10/2017
8.74
 757,670 8.60 8.74 8.58 500,000 508,900 -0.2
26/10/2017
8.60
 1,340,130 8.74 8.76 8.60 189,730 220,440 -0.6
25/10/2017
8.74
 1,403,530 8.63 8.76 8.63 39,260 309,550 -5.1
24/10/2017
8.63
 932,500 8.67 8.72 8.60 83,350 82,450 0.0
23/10/2017
8.67
 1,928,540 8.90 8.99 8.65 118,000 30,000 1.7
20/10/2017
8.90
 1,536,340 8.92 8.99 8.83 477,290 371,560 2.1
19/10/2017
8.92
 1,161,020 8.92 8.97 8.85 0 900 -0.0
18/10/2017
8.92
 3,831,330 8.88 9.08 8.88 257,850 375,850 -2.3
17/10/2017
8.88
 3,031,680 8.76 8.90 8.74 50 177,290 -3.4
16/10/2017
8.76
 1,573,280 8.69 8.79 8.69 599,950 0 11.5
13/10/2017
8.69
 601,900 8.63 8.69 8.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |