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)
19/02/2025
40.17
 6,136,000 40.22 40.62 40.12 828,400 1,157,363 -13.3
18/02/2025
39.98
 6,539,300 39.83 40.67 39.73 1,071,904 1,405,326 -13.6
17/02/2025
39.83
 5,951,900 40.17 40.32 39.83 464,000 1,076,600 -24.8
14/02/2025
40.22
 5,515,600 40.67 41.02 40.17 52,220 1,530,907 -60.4
13/02/2025
40.52
 6,945,200 39.98 40.97 39.98 275,600 839,600 -23.1
12/02/2025
40.17
 4,835,000 40.37 40.47 40.08 35,202 890,133 -34.7
11/02/2025
40.37
 7,621,400 40.03 40.57 39.83 543,700 982,119 -17.8
10/02/2025
39.98
 9,535,800 40.47 40.77 39.73 478,700 1,838,559 -55.2
07/02/2025
40.47
 14,973,700 39.18 40.87 38.93 3,335,649 921,132 98.1
06/02/2025
39.18
 6,527,700 39.08 39.53 38.89 1,797,239 274,558 60.1
05/02/2025
39.03
 6,686,000 39.33 39.38 38.79 930,605 2,591,231 -65.4
04/02/2025
39.08
 14,538,400 37.94 39.43 37.74 2,506,643 1,702,479 30.9
03/02/2025
37.79
 7,932,500 37.94 38.29 37.50 42,300 1,996,137 -74.5
24/01/2025
37.69
 5,047,600 37.79 37.84 37.45 455,700 851,700 -15.0
23/01/2025
37.79
 7,583,800 37.10 37.89 37.00 1,373,900 700,269 25.7
22/01/2025
37.00
 4,497,700 37.30 37.30 36.95 351,800 902,700 -20.6
21/01/2025
37.00
 5,502,600 37.15 37.50 36.75 672,432 2,335,330 -61.9
20/01/2025
37.00
 4,400,000 36.95 37.40 36.85 388,500 1,039,919 -24.3
17/01/2025
36.90
 3,948,300 36.50 36.90 36.31 549,200 1,520,070 -35.6
16/01/2025
36.50
 6,641,100 36.55 36.90 36.11 347,600 3,376,300 -110.9
15/01/2025
36.45
 4,980,700 36.70 36.80 36.31 51,801 1,113,800 -39.1
14/01/2025
36.65
 3,716,700 37.15 37.60 36.60 518,500 832,000 -11.7
13/01/2025
37.40
 9,377,500 36.90 37.40 35.91 1,641,300 2,955,000 -47.4
10/01/2025
37.20
 7,501,000 37.10 37.89 36.90 128,900 1,158,786 -38.6
09/01/2025
37.10
 4,056,700 37.50 37.60 36.95 382,110 1,364,288 -36.9
08/01/2025
37.50
 3,664,700 37.10 37.60 36.95 553,300 972,700 -15.7
07/01/2025
37.15
 6,267,400 37.20 37.69 36.85 1,100,000 872,181 8.7
06/01/2025
36.90
 6,045,300 36.95 37.35 36.75 647,000 99,613 20.5
03/01/2025
36.90
 10,284,500 37.50 37.69 36.90 308,600 3,552,319 -121.6
02/01/2025
37.79
 5,742,600 37.69 37.99 37.30 495,600 1,383,605 -33.7
31/12/2024
37.50
 5,449,700 38.29 38.39 37.50 724,100 376,676 13.4
30/12/2024
38.59
 7,210,600 38.19 38.59 38.04 1,069,100 569,000 19.2
27/12/2024
38.49
 9,539,300 38.04 38.49 37.69 1,839,400 111,942 66.2
26/12/2024
37.89
 4,847,100 38.09 38.09 37.69 1,161,001 413,029 28.5
25/12/2024
37.89
 25,190,700 35.91 38.39 35.91 2,408,400 3,276,900 -35.0
24/12/2024
35.91
 2,831,100 35.81 35.91 35.61 178,200 142,707 1.3
23/12/2024
35.96
 3,097,200 35.91 36.01 35.81 566,900 435,700 4.8
20/12/2024
35.86
 3,418,200 35.71 35.86 35.41 309,000 1,155,700 -30.3
19/12/2024
35.91
 6,319,500 35.56 35.91 35.31 518,300 985,400 -16.6
18/12/2024
35.96
 2,933,300 35.91 36.11 35.51 144,800 418,241 -9.9
17/12/2024
35.96
 3,429,900 35.96 36.06 35.76 399,400 582,405 -6.6
16/12/2024
35.96
 2,866,500 36.06 36.41 35.91 350,955 369,800 -0.7
13/12/2024
36.06
 4,180,300 35.86 36.21 35.81 1,094,800 254,536 30.6
12/12/2024
36.01
 5,010,500 36.11 36.50 35.91 344,300 942,400 -21.8
11/12/2024
36.06
 4,390,000 36.01 36.31 35.91 500,600 457,125 1.6
10/12/2024
36.06
 3,293,400 36.16 36.21 35.81 61,900 758,221 -25.3
09/12/2024
36.16
 4,392,500 35.86 36.21 35.76 275,000 589,252 -11.4
06/12/2024
35.96
 5,625,800 36.21 36.36 35.96 1,435,000 473,300 35.0
05/12/2024
36.11
 10,395,100 35.02 36.21 34.77 2,073,700 216,800 66.4
04/12/2024
35.02
 4,137,800 35.31 35.41 35.02 144,500 351,000 -7.3
03/12/2024
35.61
 5,261,300 35.66 35.66 35.17 296,600 500,300 -7.2
02/12/2024
35.56
 4,468,300 35.61 35.71 35.41 2,103,800 606,049 53.7
29/11/2024
35.46
 5,142,400 35.21 35.56 34.97 527,500 87,884 15.7
28/11/2024
35.12
 3,289,800 35.02 35.12 34.67 223,800 191,000 1.2
27/11/2024
34.87
 2,761,100 34.82 35.02 34.67 98,100 71,498 0.9
26/11/2024
35.02
 4,538,800 34.72 35.07 34.62 986,200 614,652 13.1
25/11/2024
34.82
 3,824,500 34.67 34.82 34.42 561,200 80,382 16.8
22/11/2024
34.72
 6,181,600 34.62 34.92 34.42 1,062,447 102,000 33.5
21/11/2024
34.72
 7,810,800 33.73 34.72 33.33 1,191,700 437,900 26.1
20/11/2024
33.73
 6,494,000 32.78 33.73 32.78 2,024,600 840,700 40.2
19/11/2024
33.08
 5,280,700 33.23 33.33 32.73 2,177,500 423,116 58.5
18/11/2024
33.03
 4,072,900 32.83 33.38 32.44 431,600 211,081 7.3
15/11/2024
32.83
 8,350,400 33.33 33.33 32.54 1,352,706 366,228 32.7
14/11/2024
33.33
 5,270,200 34.02 34.02 33.33 144,500 144,000 0.0
13/11/2024
34.07
 4,244,200 34.17 34.22 33.68 537,000 302,931 8.1
12/11/2024
34.22
 3,342,200 34.52 34.57 33.93 634,800 281,500 12.2
11/11/2024
34.67
 16,325,500 34.72 34.72 33.58 656,500 531,900 4.5
08/11/2024
34.72
 4,916,300 35.41 35.71 34.52 340,500 261,600 2.7
07/11/2024
35.31
 3,822,400 35.61 35.86 35.31 549,200 21,800 18.9
06/11/2024
35.61
 3,543,500 34.92 35.61 34.82 0 0 0
05/11/2024
34.77
 4,093,100 35.21 35.41 34.77 39,400 1,151,600 -39.4
04/11/2024
35.41
 5,247,600 35.26 35.66 35.07 1,332,000 368,300 34.4
01/11/2024
35.31
 7,983,200 35.26 35.66 35.21 2,678,400 352,200 82.9
31/10/2024
35.41
 8,400,500 34.62 35.46 34.52 1,417,000 181,100 43.8
30/10/2024
34.47
 2,626,400 34.62 34.72 34.22 49,400 460,300 -14.3
29/10/2024
34.67
 2,890,000 34.42 34.67 34.42 668,200 164,300 17.6
28/10/2024
34.42
 2,288,100 34.37 34.52 34.27 33,900 386,800 -12.2
25/10/2024
34.32
 4,448,300 34.47 34.52 34.22 556,400 386,500 5.9
24/10/2024
34.57
 6,405,900 34.72 34.87 33.78 530,500 1,001,800 -16.5
23/10/2024
34.77
 4,488,500 34.72 34.87 34.47 369,900 229,100 5.0
22/10/2024
34.72
 9,519,000 35.21 35.36 34.52 693,200 490,800 7.0
21/10/2024
35.21
 8,242,100 35.81 36.06 35.21 502,500 362,100 4.8
18/10/2024
35.96
 7,054,400 36.50 36.60 35.96 45,200 681,700 -23.2
17/10/2024
36.26
 6,200,700 36.21 36.26 35.76 511,800 384,400 4.7
16/10/2024
36.01
 3,778,300 35.81 36.16 35.61 386,600 111,400 9.9
15/10/2024
35.86
 10,587,200 35.96 36.50 35.81 405,000 746,600 -12.5
14/10/2024
35.76
 4,041,500 36.11 36.16 35.76 4,400 414,300 -14.9
11/10/2024
35.96
 4,217,800 35.96 36.01 35.51 266,500 456,400 -6.8
10/10/2024
35.86
 6,226,000 36.16 36.36 35.76 510,500 1,869,900 -49.2
09/10/2024
35.81
 9,143,500 35.51 36.31 35.41 1,347,800 2,814,900 -52.9
08/10/2024
35.46
 6,638,700 35.51 35.86 35.26 450,900 574,400 -4.4
07/10/2024
35.51
 5,298,700 35.61 35.66 35.21 357,300 736,100 -13.5
04/10/2024
35.31
 8,545,600 35.86 35.86 35.31 322,900 844,900 -18.8
03/10/2024
35.91
 9,111,600 35.71 36.45 35.61 504,000 520,200 -0.6
02/10/2024
35.71
 11,271,900 35.86 36.16 35.66 74,800 1,398,100 -47.8
01/10/2024
36.21
 12,315,100 36.65 36.80 36.06 94,700 152,200 -2.1
30/09/2024
36.65
 4,842,500 36.60 36.90 36.36 206,700 131,800 2.7
27/09/2024
36.70
 15,617,800 36.16 37.25 36.16 2,208,700 1,032,400 43.5
26/09/2024
36.11
 22,830,200 35.71 36.16 35.17 1,855,200 883,900 35.0
25/09/2024
35.71
 9,797,800 36.21 36.31 35.71 1,160,100 1,131,100 1.0

Chính sách bảo mật | Điều khoản sử dụng |