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)
10/07/2025
30.86
 6,547,000 30.79 30.86 30.38 1,558,800 2,794,744 0
09/07/2025
30.86
 7,568,100 30.45 31.00 30.38 3,005,200 1,318,901 0
08/07/2025
30.45
 3,982,800 30.52 30.59 30.21 273,000 560,400 -12.8
07/07/2025
30.45
 11,497,400 29.49 30.45 29.46 3,525,300 656,100 126.6
04/07/2025
29.29
 4,477,100 29.29 29.35 28.94 1,054,800 691,100 15.7
03/07/2025
29.15
 10,203,700 28.70 29.32 28.67 3,570,500 103,800 146.9
02/07/2025
28.74
 4,277,400 28.70 28.87 28.67 775,400 81,700 29.1
01/07/2025
28.74
 4,088,100 28.60 28.81 28.50 1,128,200 283,300 35.4
30/06/2025
28.74
 5,913,500 28.81 28.81 28.50 1,663,000 1,600,900 3.0
27/06/2025
28.77
 5,913,500 28.81 28.91 28.50 2,018,200 1,197,800 34.5
26/06/2025
28.74
 6,038,700 28.67 28.74 28.32 2,008,200 144,800 77.7
25/06/2025
28.60
 8,585,000 28.60 28.81 28.46 1,522,700 232,800 53.9
24/06/2025
28.50
 9,812,700 28.50 28.67 28.36 1,893,400 1,851,500 1.8
23/06/2025
28.36
 4,848,400 28.08 28.36 27.81 811,900 405,100 16.8
20/06/2025
28.32
 12,449,200 27.98 28.67 27.88 2,318,700 1,449,500 36.6
19/06/2025
27.91
 10,136,000 27.57 28.15 27.47 2,168,600 1,001,500 47.1
18/06/2025
27.54
 5,524,700 27.57 27.71 27.40 960,400 298,600 26.6
17/06/2025
27.67
 7,871,100 27.74 27.74 27.30 1,823,400 414,400 56.8
16/06/2025
27.64
 6,086,700 27.40 27.64 27.36 1,078,300 390,300 27.7
13/06/2025
27.36
 23,868,500 26.34 27.95 26.16 4,181,900 875,200 131.1
12/06/2025
26.40
 8,242,800 26.10 26.44 25.99 1,086,300 2,620,000 -58.4
11/06/2025
26.06
 5,975,400 26.06 26.06 25.75 597,300 2,616,800 -76.0
10/06/2025
25.96
 4,647,300 26.06 26.20 25.96 394,300 2,008,600 -61.3
09/06/2025
26.06
 3,172,600 26.20 26.23 25.99 521,900 42,600 18.2
06/06/2025
26.20
 3,467,900 26.37 26.37 26.10 461,500 442,100 0.7
05/06/2025
26.44
 4,332,000 26.40 26.58 26.06 611,200 319,300 11.3
04/06/2025
26.40
 4,155,400 26.54 26.68 26.37 846,900 1,023,500 -6.8
03/06/2025
26.44
 4,295,200 26.51 26.58 26.34 18,900 554,200 -20.6
02/06/2025
26.34
 4,412,100 26.23 26.51 26.03 28,400 340,700 -11.9
30/05/2025
26.27
 7,680,600 26.85 26.85 26.20 798,000 2,516,000 -66.3
29/05/2025
26.68
 7,448,200 27.06 27.09 26.68 85,400 3,563,200 -136.1
28/05/2025
27.12
 5,578,400 27.23 27.26 26.82 943,000 132,500 32.1
27/05/2025
27.16
 7,752,400 26.92 27.16 26.75 1,405,900 1,043,800 14.5
26/05/2025
26.92
 7,007,300 26.58 26.92 26.06 756,500 958,800 -7.6
23/05/2025
26.61
 4,339,900 26.64 26.75 26.47 733,700 208,100 20.4
22/05/2025
26.64
 7,061,000 26.99 27.09 26.51 823,301 386,115 0
21/05/2025
27.06
 8,638,000 26.95 27.71 26.95 1,187,500 908,100 11.3
20/05/2025
27.09
 6,572,100 26.54 27.09 26.54 1,572,600 163,200 55.5
19/05/2025
26.82
 7,238,400 26.58 26.88 26.44 2,511,801 364,537 0
16/05/2025
26.75
 6,562,600 27.30 27.30 26.75 232,764 411,035 0
15/05/2025
27.26
 9,780,500 27.16 27.54 26.92 2,161,400 1,100,994 0
14/05/2025
27.16
 9,319,800 27.06 27.16 26.82 5,019,180 916,744 0
13/05/2025
27.02
 15,748,400 26.13 27.02 26.13 7,568,800 2,031,000 0
12/05/2025
25.96
 8,966,900 25.72 26.03 25.68 340,800 1,402,100 0
09/05/2025
25.68
 6,244,100 25.82 25.92 25.65 1,041,200 778,400 0
08/05/2025
25.75
 7,941,300 25.65 25.79 25.51 2,042,600 320,700 0
07/05/2025
25.51
 4,994,600 25.72 25.75 25.48 792,000 1,011,700 0
06/05/2025
25.79
 7,236,200 25.62 25.96 25.51 1,675,800 564,300 0
05/05/2025
25.62
 3,621,800 25.58 25.72 25.41 803,700 679,900 0
29/04/2025
25.51
 4,933,700 25.20 25.51 25.17 1,105,700 114,600 36.7
28/04/2025
25.27
 5,105,100 25.55 25.55 25.17 461,400 1,113,493 -24.0
25/04/2025
25.48
 6,465,300 25.51 25.72 25.41 755,700 1,394,200 -23.8
24/04/2025
25.65
 6,793,100 25.68 25.68 25.27 1,584,600 1,176,267 15.3
23/04/2025
25.58
 6,705,500 25.65 25.82 25.38 926,750 1,190,600 -9.8
22/04/2025
25.44
 15,064,300 25.31 25.48 23.76 1,655,625 1,918,701 -8.8
21/04/2025
25.55
 10,033,700 25.75 25.96 25.17 677,500 412,000 9.7
18/04/2025
25.68
 8,510,000 25.96 26.10 25.68 842,005 1,376,000 -20.2
17/04/2025
25.55
 8,698,900 25.38 25.62 25.14 1,002,500 2,743,800 -64.3
16/04/2025
25.51
 6,581,500 25.89 26.13 25.51 342,000 608,600 -10.0
15/04/2025
25.89
 10,253,700 25.92 26.06 25.51 1,035,243 1,867,274 -31.3
14/04/2025
26.27
 9,750,200 26.47 26.47 25.96 1,042,600 2,629,000 -60.6
11/04/2025
26.34
 20,246,200 25.38 26.40 25.07 4,018,642 2,316,211 63.7
10/04/2025
24.79
 2,907,100 24.79 24.79 24.79 3,800 2,519,379 -90.9
09/04/2025
23.18
 17,505,900 23.18 25.38 23.18 2,637,400 3,314,353 -23.7
08/04/2025
24.69
 18,688,600 24.76 26.20 24.69 2,626,800 252,984 86.1
04/04/2025
26.54
 17,693,000 24.93 26.54 24.93 1,765,100 2,237,003 -16.6
03/04/2025
26.78
 19,835,700 27.91 27.91 26.78 973,100 1,813,933 -33.2
02/04/2025
28.77
 5,575,900 28.77 29.01 28.60 712,400 1,236,000 -21.9
01/04/2025
28.70
 4,737,500 28.56 28.70 28.15 511,700 139,200 15.5
31/03/2025
28.43
 4,619,700 28.26 28.43 28.05 333,900 371,423 -1.5
28/03/2025
28.36
 4,092,900 28.46 28.50 28.22 478,012 101,000 15.6
27/03/2025
28.53
 3,508,800 28.39 28.63 28.29 129,110 160,500 -1.3
26/03/2025
28.63
 5,469,500 28.98 29.11 28.53 650,186 989,700 -14.2
25/03/2025
29.01
 5,036,300 28.77 29.01 28.60 0 0 0
24/03/2025
28.67
 6,851,700 28.39 28.67 28.19 504,000 2,248,800 -72.0
21/03/2025
28.56
 7,361,100 28.53 28.56 28.15 0 0 0
20/03/2025
28.53
 8,810,000 28.50 28.67 28.12 157,200 2,513,763 -97.0
19/03/2025
28.50
 8,668,600 28.74 28.81 28.39 380,500 1,668,200 -53.7
18/03/2025
28.81
 5,406,700 29.42 29.42 28.77 38,015 998,875 -40.6
17/03/2025
29.22
 3,459,900 29.01 29.22 28.94 547,135 142,930 17.1
14/03/2025
29.01
 7,787,700 28.84 29.01 28.67 741,700 727,137 0.7
13/03/2025
29.01
 7,914,900 29.29 29.29 28.91 2,253,100 612,100 69.4
12/03/2025
29.25
 9,350,500 29.35 29.70 29.01 679,000 1,038,327 -15.5
11/03/2025
29.22
 6,943,500 28.81 29.22 28.67 1,492,870 186,307 55.4
10/03/2025
29.11
 9,163,000 29.29 29.29 28.87 953,500 1,809,419 -36.3
07/03/2025
29.08
 10,858,900 28.60 29.08 28.56 1,519,700 1,366,200 6.8
06/03/2025
28.56
 5,639,200 28.39 28.63 28.26 1,241,705 927,200 13.0
05/03/2025
28.26
 7,812,100 28.53 28.98 28.22 2,425,367 1,220,100 50.5
04/03/2025
28.53
 7,443,800 28.12 28.67 27.98 1,329,500 825,116 21.1
03/03/2025
28.29
 7,674,500 28.26 28.29 28.02 629,767 1,548,320 -37.7
28/02/2025
28.46
 5,529,300 28.32 28.53 28.12 975,700 203,076 31.9
27/02/2025
28.46
 6,079,700 28.29 28.50 28.02 803,136 768,400 1.5
26/02/2025
28.36
 9,430,900 28.67 28.67 28.19 212,800 3,990,470 -155.9
25/02/2025
28.70
 5,728,900 28.77 28.87 28.39 714,348 757,600 -1.7
24/02/2025
28.74
 6,764,800 28.46 28.77 28.36 1,098,900 2,326,033 -51.0
21/02/2025
28.46
 7,710,600 28.02 28.46 27.78 605,337 1,249,058 -26.4
20/02/2025
28.02
 5,265,200 28.15 28.15 27.74 557,850 1,081,252 -21.3
19/02/2025
27.78
 6,136,000 27.81 28.08 27.74 828,400 1,157,363 -13.3
18/02/2025
27.64
 6,539,300 27.54 28.12 27.47 1,071,904 1,405,326 -13.6
17/02/2025
27.54
 5,951,900 27.78 27.88 27.54 464,000 1,076,600 -24.8

Chính sách bảo mật | Điều khoản sử dụng |