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)
24/09/2024
35.76
 5,546,400 35.61 35.91 35.36 200,200 249,000 -1.8
23/09/2024
35.61
 4,440,300 35.66 36.01 35.36 292,100 48,300 8.7
20/09/2024
35.71
 13,164,300 35.76 36.36 35.66 983,600 1,315,200 -12.1
19/09/2024
35.71
 5,835,500 35.46 35.91 35.31 438,400 345,000 3.4
18/09/2024
35.41
 17,487,600 34.67 36.01 34.52 402,100 1,923,800 -53.8
17/09/2024
34.67
 5,230,100 34.27 34.67 34.07 219,400 403,300 -6.4
16/09/2024
34.37
 5,810,800 34.67 34.67 34.22 1,287,800 157,200 39.2
13/09/2024
34.62
 3,439,800 34.52 34.72 34.37 503,600 218,400 10.0
12/09/2024
34.72
 4,999,600 34.97 34.97 34.42 1,659,100 697,600 33.7
11/09/2024
34.67
 5,494,300 34.67 34.82 34.17 1,494,900 910,000 20.2
10/09/2024
34.67
 7,474,100 35.12 35.26 34.52 1,754,600 327,300 50.4
09/09/2024
35.17
 5,375,600 34.92 35.17 34.72 0 0 0
06/09/2024
35.21
 9,157,300 34.52 35.21 34.32 3,295,300 273,100 106.6
05/09/2024
34.72
 8,504,400 34.92 35.21 34.32 832,500 1,625,900 -28.0
04/09/2024
35.02
 10,446,800 34.32 35.02 34.17 2,537,200 1,438,600 38.9
30/08/2024
34.77
 8,124,100 34.72 34.82 34.37 1,947,200 1,188,100 26.7
29/08/2024
34.72
 12,531,200 34.67 35.07 34.22 1,628,900 2,157,400 -18.4
28/08/2024
34.62
 5,938,900 34.62 34.67 34.22 1,212,000 515,100 24.2
27/08/2024
34.57
 11,698,100 34.32 34.72 33.97 2,204,700 265,400 67.0
26/08/2024
34.32
 9,584,400 34.72 34.72 34.12 621,900 1,867,300 -43.3
23/08/2024
34.67
 9,860,800 34.12 34.67 33.88 2,498,900 731,400 61.3
22/08/2024
34.32
 11,485,500 34.07 34.72 34.02 2,369,100 1,298,000 37.0
21/08/2024
33.93
 27,480,100 32.98 33.93 32.73 7,015,400 1,297,500 193.4
20/08/2024
32.93
 10,766,100 32.39 33.08 32.34 1,760,300 321,000 47.9
19/08/2024
32.39
 5,863,100 32.24 32.44 32.09 1,238,400 105,900 36.9
16/08/2024
32.24
 7,856,100 31.59 32.24 31.54 2,175,800 99,000 67.1
15/08/2024
31.59
 4,421,800 31.54 31.69 31.20 2,166,400 164,400 63.7
14/08/2024
31.54
 4,668,000 31.59 31.74 31.35 2,203,300 1,488,900 22.8
13/08/2024
31.59
 3,764,400 31.59 31.59 31.10 1,965,000 293,800 52.7
12/08/2024
31.45
 3,052,300 31.30 31.49 30.95 1,310,500 423,500 27.9
09/08/2024
31.25
 7,179,900 30.11 31.25 30.11 4,046,800 97,114 122.8
08/08/2024
29.96
 5,155,000 29.96 30.21 29.81 1,838,100 2,711,000 -26.4
07/08/2024
29.96
 3,892,500 30.40 30.40 29.81 811,500 1,337,600 -15.9
06/08/2024
30.30
 4,871,100 30.25 30.35 29.71 885,100 2,084,300 -36.2
05/08/2024
29.91
 10,630,500 30.65 30.70 29.76 887,000 985,100 -3.2
02/08/2024
31.30
 10,408,500 30.80 31.30 30.01 1,372,800 2,263,300 -27.5
01/08/2024
31.20
 8,811,100 31.74 32.19 31.05 883,000 2,053,500 -37.3
31/07/2024
31.74
 6,542,400 31.74 32.04 31.54 415,900 2,216,900 -57.7
30/07/2024
31.74
 4,284,300 31.74 31.84 31.54 8,500 129,300 -3.9
29/07/2024
31.84
 3,120,200 31.89 32.09 31.84 8,500 129,300 -3.9
26/07/2024
31.79
 3,281,100 31.30 31.89 31.30 582,300 52,500 16.9
25/07/2024
31.30
 6,106,000 31.74 31.74 31.15 225,100 53,400 5.4
24/07/2024
31.94
 10,316,300 32.09 32.24 31.45 1,860,600 2,078,500 -7.2
23/07/2024
32.14
 9,825,700 33.43 33.43 31.79 916,400 873,011 1.5
22/07/2024
33.38
 15,868,100 32.93 33.83 32.88 393,100 598,500 -7.0
19/07/2024
33.13
 10,147,600 32.98 33.53 32.49 177,300 316,400 -4.8
18/07/2024
33.18
 8,111,000 33.03 33.18 32.49 1,068,900 160,500 30.1
17/07/2024
32.73
 22,598,600 32.44 33.53 32.29 2,387,200 563,900 60.2
16/07/2024
32.24
 6,589,100 31.89 32.59 31.84 609,100 194,900 13.5
15/07/2024
31.84
 2,451,000 31.79 31.94 31.74 137,700 77,100 1.9
12/07/2024
31.74
 3,874,000 31.94 32.04 31.64 76,700 538,000 -14.8
11/07/2024
31.94
 3,867,400 32.24 32.34 31.94 186,700 404,300 -7.1
10/07/2024
32.14
 5,205,400 32.44 32.59 32.14 324,800 23,500 9.8
09/07/2024
32.44
 4,731,800 32.34 32.54 32.14 319,900 269,400 1.7
08/07/2024
32.34
 3,851,700 32.49 32.49 32.04 123,200 424,200 -9.8
05/07/2024
32.44
 5,590,000 32.09 32.59 31.84 303,500 92,400 6.9
04/07/2024
32.04
 2,526,600 32.14 32.24 31.79 45,200 35,200 0.3
03/07/2024
32.09
 3,316,100 32.09 32.24 31.79 222,900 69,200 5.0
02/07/2024
32.04
 5,122,200 31.74 32.09 31.64 14,300 121,200 -3.4
01/07/2024
31.74
 3,924,600 30.60 31.74 30.60 297,300 223,500 2.3
28/06/2024
30.75
 4,521,600 31.05 31.20 30.75 203,100 639,900 -13.6
27/06/2024
31.05
 4,084,600 31.05 31.15 30.90 488,300 1,898,500 -44.1
26/06/2024
31.05
 6,556,300 31.35 31.40 30.80 116,200 1,238,300 -35.3
25/06/2024
31.35
 5,413,400 31.64 31.64 31.20 559,400 1,607,000 -33.1
24/06/2024
31.40
 8,439,100 31.94 32.09 31.30 665,600 541,300 4.0
21/06/2024
31.94
 4,903,100 32.14 32.19 31.89 39,300 369,600 -10.7
20/06/2024
31.94
 7,044,100 32.04 32.29 31.74 519,300 851,100 -10.7
19/06/2024
32.24
 6,704,200 32.14 32.29 31.69 102,500 613,000 -16.5
18/06/2024
32.09
 7,746,400 32.49 32.59 32.09 478,600 1,021,500 -17.7
17/06/2024
32.49
 8,417,900 32.54 32.69 32.04 720,600 1,158,600 -14.3
14/06/2024
32.54
 10,429,800 33.63 33.68 32.54 397,300 1,230,400 -28.1
13/06/2024
33.63
 14,006,900 33.73 33.88 33.23 346,100 2,440,900 -70.7
12/06/2024
33.23
 7,591,300 32.98 33.38 32.59 337,300 269,600 2.3
11/06/2024
32.93
 10,714,500 33.68 33.68 32.88 89,500 1,415,962 -44.3
10/06/2024
33.23
 13,316,000 32.69 33.68 32.64 971,096 657,557 10.5
07/06/2024
32.54
 4,307,200 32.54 32.64 32.39 507,700 114,813 12.9
06/06/2024
32.34
 7,437,100 32.24 32.44 32.09 1,157,500 1,038,600 3.9
05/06/2024
32.14
 8,383,500 32.64 32.69 32.14 735,600 334,100 13.2
04/06/2024
32.54
 8,842,900 32.44 32.69 32.19 925,400 75,600 27.8
03/06/2024
32.34
 9,928,600 31.99 32.54 31.79 398,500 863,000 -14.9
31/05/2024
31.64
 6,190,100 31.54 31.94 31.54 54,500 535,400 -15.4
30/05/2024
31.54
 9,617,600 31.10 31.84 31.10 324,500 2,895,200 -81.5
29/05/2024
31.40
 15,631,900 31.94 31.94 31.40 86,900 10,638,500 -335.7
28/05/2024
31.94
 24,685,700 32.19 32.24 31.45 357,400 14,887,800 -464.7
27/05/2024
32.14
 8,217,500 32.44 32.44 31.84 63,400 3,440,100 -109.1
24/05/2024
32.24
 13,921,600 32.83 33.63 32.04 81,900 1,652,800 -52.0
23/05/2024
32.98
 5,573,500 32.69 32.98 32.34 362,700 389,700 -0.8
22/05/2024
32.73
 11,642,900 33.58 33.63 32.44 284,500 169,200 3.8
21/05/2024
33.38
 6,079,100 33.18 33.83 33.08 18,600 367,900 -11.8
20/05/2024
33.08
 12,148,300 33.03 33.63 32.78 236,800 2,190,600 -65.4
17/05/2024
32.83
 5,948,500 33.08 33.13 32.64 114,600 1,240,537 -37.4
16/05/2024
32.93
 14,193,700 32.54 33.43 32.29 349,500 2,531,800 -72.6
15/05/2024
32.09
 7,928,800 32.19 32.73 31.99 40,700 4,340,600 -139.5
14/05/2024
32.04
 5,643,900 32.14 32.44 31.99 536,400 2,164,500 -52.7
13/05/2024
32.04
 7,004,000 32.59 32.59 31.99 94,900 3,425,400 -108.3
10/05/2024
32.59
 4,656,700 32.88 32.88 32.29 227,400 808,500 -19.0
09/05/2024
32.64
 7,196,700 32.54 33.13 32.19 468,100 1,194,300 -24.2
08/05/2024
32.34
 8,398,000 32.39 32.73 32.09 62,700 1,448,700 -45.1
07/05/2024
32.54
 4,941,700 32.93 32.98 32.54 6,600 193,800 -6.2
06/05/2024
32.93
 7,627,200 32.34 32.98 32.09 479,400 166,300 10.4

Chính sách bảo mật | Điều khoản sử dụng |