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
(2026-08-17) 		0.70 2.35% 239,283,800 29,176,700 915.3
29.85
40.75
30.85
2 tháng
(2026-07-20) 		1.15 3.92% 427,517,300 51,671,100 1,589.8
29.40
40.75
30.85
3 tháng
(2026-06-18) 		1.15 3.92% 642,658,700 71,164,100 2,149.5
29.40
40.75
30.85
6 tháng
(2026-03-20) 		1.15 3.92% 1,211,090,400 133,909,400 4,008.8
29.40
40.75
30.85
12 tháng
(2025-09-22) 		10.39 51.52% 2,417,654,300 219,982,800 5,967.5
20.16
40.75
30.85
24 tháng
(2024-09-26) 		10.39 51.52% 4,676,616,400 453,654,292 12,496.6
20.16
42.70
30.85
36 tháng
(2023-10-02) 		12.96 73.68% 6,723,563,000 696,175,191 19,936.7
16.26
42.70
30.85
60 tháng
(2021-10-12) 		12.38 68.11% 10,224,597,600 1,038,980,867 29,989.6
11.97
42.70
30.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
34.39
 3,867,500 34.32 34.59 34.11 930,800 413,800 26.1
09/12/2025
34.11
 9,538,100 34.66 34.66 34.01 843,100 998,300 -8.0
08/12/2025
34.79
 6,112,900 35.00 35.00 34.45 1,329,800 287,800 53.2
05/12/2025
35.07
 6,459,700 35.48 35.54 34.86 935,900 182,500 38.8
04/12/2025
35.41
 7,554,000 35.54 35.82 35.20 1,005,300 753,900 13.0
03/12/2025
35.41
 22,667,700 33.71 35.68 33.71 3,611,700 316,700 168.6
02/12/2025
33.40
 8,947,700 33.33 33.50 32.96 1,111,000 1,373,600 -12.6
01/12/2025
32.96
 2,739,600 33.30 33.33 32.96 226,200 153,400 3.5
28/11/2025
33.36
 4,673,400 33.13 33.36 32.82 1,360,200 768,000 29.4
27/11/2025
33.26
 7,632,300 33.36 33.77 33.23 588,300 753,900 -8.0
26/11/2025
33.30
 7,071,200 32.89 33.30 32.62 1,966,600 1,379,400 29.1
25/11/2025
32.79
 5,568,500 33.16 33.33 32.79 454,100 74,400 18.3
24/11/2025
33.23
 3,617,800 33.43 33.50 33.19 156,300 129,700 1.3
21/11/2025
33.43
 6,520,900 33.09 33.50 32.89 1,530,700 2,151,900 -29.7
20/11/2025
33.43
 4,543,200 33.57 33.57 33.13 1,107,200 519,300 29.0
19/11/2025
33.60
 5,019,700 33.64 33.64 33.19 1,076,700 451,100 30.9
18/11/2025
33.64
 5,458,400 33.30 33.74 33.26 1,806,600 180,800 80.2
17/11/2025
33.26
 5,014,800 33.19 33.33 32.92 481,200 2,062,700 -76.6
14/11/2025
33.06
 6,523,600 33.02 33.09 32.72 361,800 1,783,100 -68.5
13/11/2025
33.26
 5,628,500 33.47 33.47 32.96 635,500 1,207,200 -27.8
12/11/2025
33.50
 6,635,000 33.02 33.71 32.75 1,103,400 1,491,800 -18.0
11/11/2025
33.02
 8,811,100 32.79 33.02 32.00 1,159,200 2,264,100 -52.4
10/11/2025
32.68
 7,671,700 33.16 33.36 32.45 323,500 1,534,500 -58.3
07/11/2025
33.36
 13,056,800 34.39 34.86 32.99 2,250,200 3,615,800 -69.6
06/11/2025
34.79
 7,255,500 34.86 34.86 34.11 1,984,200 3,162,100 -58.5
05/11/2025
34.93
 10,623,400 33.91 35.14 33.71 1,442,600 1,083,200 18.3
04/11/2025
34.01
 7,379,300 32.85 34.05 32.58 1,912,000 816,600 54.0
03/11/2025
33.02
 5,620,800 33.57 33.77 33.02 255,700 741,900 -23.8
31/10/2025
33.36
 8,858,400 33.94 34.39 33.36 215,400 2,719,100 -124.3
30/10/2025
33.50
 4,840,500 33.91 33.94 33.43 95,500 1,059,400 -47.6
29/10/2025
33.81
 6,411,600 33.50 34.25 33.40 73,300 1,140,200 -52.8
28/10/2025
33.36
 6,253,500 33.06 33.36 32.51 287,800 765,200 -23.0
27/10/2025
33.09
 5,362,100 33.91 33.94 33.09 644,100 1,158,100 -25.2
24/10/2025
33.91
 11,649,500 33.60 33.98 32.68 3,269,400 4,400,300 -54.1
23/10/2025
33.84
 8,497,000 34.05 34.32 33.77 69,000 5,357,100 -263.3
22/10/2025
34.39
 11,664,700 34.39 34.39 33.02 1,794,900 5,534,800 -184.0
21/10/2025
34.01
 13,428,900 33.36 34.32 33.30 3,531,200 2,144,600 68.6
20/10/2025
33.30
 25,108,500 35.95 36.36 33.23 3,472,100 8,627,300 -269.1
17/10/2025
35.54
 17,820,200 36.56 36.91 35.54 1,192,700 3,308,000 -112.6
16/10/2025
36.63
 10,973,700 37.38 37.45 36.43 198,700 1,295,900 -59.1
15/10/2025
37.31
 8,091,900 37.11 37.59 36.84 920,100 1,158,400 -12.8
14/10/2025: Cổ tức tiền mặt tỉ lệ: 4.5%
14/10/2025
37.04
 13,689,600 38.06 38.06 37.04 304,700 1,984,100 -92.4
13/10/2025
37.82
 10,943,600 36.95 38.03 36.88 784,600 1,403,500 -34.8
10/10/2025
37.28
 13,398,000 37.62 38.16 37.08 272,400 5,019,300 -263.1
09/10/2025
37.15
 21,543,800 35.73 37.15 35.53 1,548,500 4,081,000 -134.1
08/10/2025
35.73
 11,976,900 35.26 36.07 35.12 2,269,300 1,077,100 62.6
07/10/2025
34.85
 6,054,100 35.66 35.66 34.85 221,800 1,174,900 -49.4
06/10/2025
35.39
 9,569,400 34.65 35.60 34.45 1,775,100 1,462,900 16.5
03/10/2025
34.31
 7,606,900 34.65 34.72 33.97 690,100 3,167,100 -125.9
02/10/2025
34.79
 8,398,200 34.99 35.39 34.58 835,500 2,745,600 -98.5
01/10/2025
34.79
 7,104,100 34.45 35.06 34.04 1,223,800 820,900 20.7
30/09/2025
34.31
 6,496,500 34.31 34.45 33.77 1,193,500 2,131,600 -46.9
29/09/2025
34.45
 4,392,900 34.24 34.58 34.04 656,600 641,800 0.8
26/09/2025
34.24
 10,287,000 33.97 34.85 33.74 1,540,900 2,045,900 -25.9
25/09/2025
33.97
 4,692,600 34.11 34.31 33.84 935,100 1,161,700 -11.4
24/09/2025
34.11
 5,150,700 33.57 34.11 33.30 472,000 612,300 -6.6
23/09/2025
33.77
 4,299,500 33.43 33.77 33.37 273,300 639,100 -18.1
22/09/2025
33.30
 11,674,200 34.24 34.38 33.13 162,100 5,720,700 -277.0
19/09/2025
34.58
 8,134,800 34.52 34.72 33.97 557,000 1,087,300 -26.7
18/09/2025
34.58
 8,197,900 34.79 34.85 34.18 636,400 721,000 -4.2
17/09/2025
34.72
 7,654,000 35.46 35.46 34.72 736,900 1,248,700 -26.6
16/09/2025
35.46
 18,522,800 35.12 35.87 34.99 3,069,500 1,199,300 98.3
15/09/2025
34.85
 12,875,800 34.18 34.85 33.74 668,500 2,856,200 -109.8
12/09/2025
34.04
 8,089,000 34.24 34.72 34.04 1,039,400 1,115,700 -3.6
11/09/2025
34.18
 6,899,500 33.91 34.18 33.00 529,000 1,530,000 -49.2
10/09/2025
34.11
 11,991,700 33.50 34.72 33.50 2,215,200 2,753,500 -26.7
09/09/2025
33.50
 7,573,900 33.43 33.64 33.00 2,113,100 1,919,000 9.8
08/09/2025
33.43
 14,767,400 33.77 33.84 33.13 3,879,900 923,100 146.1
05/09/2025
33.97
 11,199,800 34.58 34.85 33.97 726,900 2,158,800 -73.2
04/09/2025
34.45
 9,019,200 34.18 34.99 34.04 1,212,900 2,965,600 -88.7
03/09/2025
34.18
 10,168,900 34.52 34.58 34.04 383,600 3,052,400 -135.2
02/09/2025
40.80
 14,973,700 39.50 41.20 39.25 3,395,600 921,100 100.5
01/09/2025
37.40
 4,056,700 37.80 37.90 37.25 482,200 1,364,200 -33.1
29/08/2025
34.65
 12,260,700 35.06 35.06 34.38 1,516,900 3,166,100 -84.8
28/08/2025
34.85
 8,229,700 34.58 34.99 34.04 950,200 1,130,700 -8.8
27/08/2025
34.52
 18,567,600 35.12 35.93 34.31 841,500 8,655,700 -403.0
26/08/2025
34.58
 9,948,500 32.79 34.58 32.76 1,853,600 572,000 64.9
25/08/2025
33.16
 15,712,700 34.79 34.85 32.96 872,900 3,427,600 -128.6
22/08/2025
34.38
 24,276,800 34.79 36.07 33.70 2,217,700 2,612,500 -20.8
21/08/2025
34.99
 17,837,200 34.65 35.60 34.45 636,700 5,281,000 -240.7
20/08/2025
34.18
 15,736,000 33.54 35.12 33.16 1,520,000 1,220,300 15.0
19/08/2025
33.50
 11,749,300 33.03 33.64 33.00 1,874,300 1,178,000 34.5
18/08/2025
32.76
 12,393,300 33.13 33.37 32.56 1,314,200 4,154,200 -138.0
15/08/2025
33.10
 15,808,500 34.31 34.38 32.96 1,909,800 3,067,500 -58.2
14/08/2025
33.91
 18,688,000 33.91 34.52 33.50 1,174,300 5,682,800 -225.7
13/08/2025
33.50
 17,697,600 32.49 33.50 31.85 3,178,300 2,719,200 23.3
12/08/2025
32.42
 14,358,400 32.08 32.73 31.75 3,115,800 2,096,900 49.5
11/08/2025
32.08
 8,862,900 32.29 32.32 31.85 1,282,100 1,274,700 0.4
08/08/2025
32.22
 12,368,000 32.39 32.42 31.61 1,155,900 2,442,200 -60.0
07/08/2025
32.32
 9,156,800 32.42 32.42 31.71 451,600 762,100 -14.8
06/08/2025
32.08
 9,566,100 31.88 32.25 31.44 218,800 422,200 -9.6
05/08/2025
31.41
 24,076,700 31.04 32.93 30.80 2,896,200 689,400 103.8
04/08/2025
30.83
 9,698,200 29.72 30.90 29.45 595,900 1,231,400 -28.1
01/08/2025
29.92
 16,224,400 31.07 31.07 29.82 884,000 9,476,700 -386.1
31/07/2025
31.00
 19,391,700 32.08 32.08 30.43 1,275,300 9,537,300 -377.9
30/07/2025
31.21
 22,468,200 29.72 31.64 29.62 6,718,500 4,510,600 102.0
29/07/2025
29.58
 14,733,900 30.94 31.10 29.58 4,196,100 3,016,700 52.5
28/07/2025
30.80
 10,570,000 30.73 31.07 30.67 1,388,400 2,656,200 -57.8
25/07/2025
30.80
 5,534,900 30.94 31.21 30.70 728,900 1,967,400 -56.6
24/07/2025
30.87
 5,070,900 30.83 31.04 30.53 1,169,900 602,700 25.9

Chính sách bảo mật | Điều khoản sử dụng |