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)
14/02/2025
27.81
 5,515,600 28.12 28.36 27.78 52,220 1,530,907 -60.4
13/02/2025
28.02
 6,945,200 27.64 28.32 27.64 275,600 839,600 -23.1
12/02/2025
27.78
 4,835,000 27.91 27.98 27.71 35,202 890,133 -34.7
11/02/2025
27.91
 7,621,400 27.67 28.05 27.54 543,700 982,119 -17.8
10/02/2025
27.64
 9,535,800 27.98 28.19 27.47 478,700 1,838,559 -55.2
07/02/2025
27.98
 14,973,700 27.09 28.26 26.92 3,335,649 921,132 98.1
06/02/2025
27.09
 6,527,700 27.02 27.33 26.88 1,797,239 274,558 60.1
05/02/2025
26.99
 6,686,000 27.19 27.23 26.82 930,605 2,591,231 -65.4
04/02/2025
27.02
 14,538,400 26.23 27.26 26.10 2,506,643 1,702,479 30.9
03/02/2025
26.13
 7,932,500 26.23 26.47 25.92 42,300 1,996,137 -74.5
24/01/2025
26.06
 5,047,600 26.13 26.16 25.89 455,700 851,700 -15.0
23/01/2025
26.13
 7,583,800 25.65 26.20 25.58 1,373,900 700,269 25.7
22/01/2025
25.58
 4,497,700 25.79 25.79 25.55 351,800 902,700 -20.6
21/01/2025
25.58
 5,502,600 25.68 25.92 25.41 672,432 2,335,330 -61.9
20/01/2025
25.58
 4,400,000 25.55 25.86 25.48 388,500 1,039,919 -24.3
17/01/2025
25.51
 3,948,300 25.24 25.51 25.10 549,200 1,520,070 -35.6
16/01/2025
25.24
 6,641,100 25.27 25.51 24.96 347,600 3,376,300 -110.9
15/01/2025
25.20
 4,980,700 25.38 25.44 25.10 51,801 1,113,800 -39.1
14/01/2025
25.34
 3,716,700 25.68 25.99 25.31 518,500 832,000 -11.7
13/01/2025
25.86
 9,377,500 25.51 25.86 24.83 1,641,300 2,955,000 -47.4
10/01/2025
25.72
 7,501,000 25.65 26.20 25.51 128,900 1,158,786 -38.6
09/01/2025
25.65
 4,056,700 25.92 25.99 25.55 382,110 1,364,288 -36.9
08/01/2025
25.92
 3,664,700 25.65 25.99 25.55 553,300 972,700 -15.7
07/01/2025
25.68
 6,267,400 25.72 26.06 25.48 1,100,000 872,181 8.7
06/01/2025
25.51
 6,045,300 25.55 25.82 25.41 647,000 99,613 20.5
03/01/2025
25.51
 10,284,500 25.92 26.06 25.51 308,600 3,552,319 -121.6
02/01/2025
26.13
 5,742,600 26.06 26.27 25.79 495,600 1,383,605 -33.7
31/12/2024
25.92
 5,449,700 26.47 26.54 25.92 724,100 376,676 13.4
30/12/2024
26.68
 7,210,600 26.40 26.68 26.30 1,069,100 569,000 19.2
27/12/2024
26.61
 9,539,300 26.30 26.61 26.06 1,839,400 111,942 66.2
26/12/2024
26.20
 4,847,100 26.34 26.34 26.06 1,161,001 413,029 28.5
25/12/2024
26.20
 25,190,700 24.83 26.54 24.83 2,408,400 3,276,900 -35.0
24/12/2024
24.83
 2,831,100 24.76 24.83 24.62 178,200 142,707 1.3
23/12/2024
24.86
 3,097,200 24.83 24.90 24.76 566,900 435,700 4.8
20/12/2024
24.79
 3,418,200 24.69 24.79 24.48 309,000 1,155,700 -30.3
19/12/2024
24.83
 6,319,500 24.59 24.83 24.42 518,300 985,400 -16.6
18/12/2024
24.86
 2,933,300 24.83 24.96 24.55 144,800 418,241 -9.9
17/12/2024
24.86
 3,429,900 24.86 24.93 24.72 399,400 582,405 -6.6
16/12/2024
24.86
 2,866,500 24.93 25.17 24.83 350,955 369,800 -0.7
13/12/2024
24.93
 4,180,300 24.79 25.03 24.76 1,094,800 254,536 30.6
12/12/2024
24.90
 5,010,500 24.96 25.24 24.83 344,300 942,400 -21.8
11/12/2024
24.93
 4,390,000 24.90 25.10 24.83 500,600 457,125 1.6
10/12/2024
24.93
 3,293,400 25.00 25.03 24.76 61,900 758,221 -25.3
09/12/2024
25.00
 4,392,500 24.79 25.03 24.72 275,000 589,252 -11.4
06/12/2024
24.86
 5,625,800 25.03 25.14 24.86 1,435,000 473,300 35.0
05/12/2024
24.96
 10,395,100 24.21 25.03 24.04 2,073,700 216,800 66.4
04/12/2024
24.21
 4,137,800 24.42 24.48 24.21 144,500 351,000 -7.3
03/12/2024
24.62
 5,261,300 24.66 24.66 24.31 296,600 500,300 -7.2
02/12/2024
24.59
 4,468,300 24.62 24.69 24.48 2,103,800 606,049 53.7
29/11/2024
24.52
 5,142,400 24.35 24.59 24.18 527,500 87,884 15.7
28/11/2024
24.28
 3,289,800 24.21 24.28 23.97 223,800 191,000 1.2
27/11/2024
24.11
 2,761,100 24.07 24.21 23.97 98,100 71,498 0.9
26/11/2024
24.21
 4,538,800 24.00 24.24 23.94 986,200 614,652 13.1
25/11/2024
24.07
 3,824,500 23.97 24.07 23.80 561,200 80,382 16.8
22/11/2024
24.00
 6,181,600 23.94 24.14 23.80 1,062,447 102,000 33.5
21/11/2024
24.00
 7,810,800 23.32 24.00 23.04 1,191,700 437,900 26.1
20/11/2024
23.32
 6,494,000 22.67 23.32 22.67 2,024,600 840,700 40.2
19/11/2024
22.87
 5,280,700 22.98 23.04 22.63 2,177,500 423,116 58.5
18/11/2024
22.84
 4,072,900 22.70 23.08 22.43 431,600 211,081 7.3
15/11/2024
22.70
 8,350,400 23.04 23.04 22.50 1,352,706 366,228 32.7
14/11/2024
23.04
 5,270,200 23.52 23.52 23.04 144,500 144,000 0.0
13/11/2024
23.56
 4,244,200 23.63 23.66 23.28 537,000 302,931 8.1
12/11/2024
23.66
 3,342,200 23.87 23.90 23.46 634,800 281,500 12.2
11/11/2024
23.97
 16,325,500 24.00 24.00 23.22 656,500 531,900 4.5
08/11/2024
24.00
 4,916,300 24.48 24.69 23.87 340,500 261,600 2.7
07/11/2024
24.42
 3,822,400 24.62 24.79 24.42 549,200 21,800 18.9
06/11/2024
24.62
 3,543,500 24.14 24.62 24.07 0 0 0
05/11/2024
24.04
 4,093,100 24.35 24.48 24.04 39,400 1,151,600 -39.4
04/11/2024
24.48
 5,247,600 24.38 24.66 24.24 1,332,000 368,300 34.4
01/11/2024
24.42
 7,983,200 24.38 24.66 24.35 2,678,400 352,200 82.9
31/10/2024
24.48
 8,400,500 23.94 24.52 23.87 1,417,000 181,100 43.8
30/10/2024
23.83
 2,626,400 23.94 24.00 23.66 49,400 460,300 -14.3
29/10/2024
23.97
 2,890,000 23.80 23.97 23.80 668,200 164,300 17.6
28/10/2024
23.80
 2,288,100 23.76 23.87 23.70 33,900 386,800 -12.2
25/10/2024
23.73
 4,448,300 23.83 23.87 23.66 556,400 386,500 5.9
24/10/2024
23.90
 6,405,900 24.00 24.11 23.35 530,500 1,001,800 -16.5
23/10/2024
24.04
 4,488,500 24.00 24.11 23.83 369,900 229,100 5.0
22/10/2024
24.00
 9,519,000 24.35 24.45 23.87 693,200 490,800 7.0
21/10/2024
24.35
 8,242,100 24.76 24.93 24.35 502,500 362,100 4.8
18/10/2024
24.86
 7,054,400 25.24 25.31 24.86 45,200 681,700 -23.2
17/10/2024
25.07
 6,200,700 25.03 25.07 24.72 511,800 384,400 4.7
16/10/2024
24.90
 3,778,300 24.76 25.00 24.62 386,600 111,400 9.9
15/10/2024
24.79
 10,587,200 24.86 25.24 24.76 405,000 746,600 -12.5
14/10/2024
24.72
 4,041,500 24.96 25.00 24.72 4,400 414,300 -14.9
11/10/2024
24.86
 4,217,800 24.86 24.90 24.55 266,500 456,400 -6.8
10/10/2024
24.79
 6,226,000 25.00 25.14 24.72 510,500 1,869,900 -49.2
09/10/2024
24.76
 9,143,500 24.55 25.10 24.48 1,347,800 2,814,900 -52.9
08/10/2024
24.52
 6,638,700 24.55 24.79 24.38 450,900 574,400 -4.4
07/10/2024
24.55
 5,298,700 24.62 24.66 24.35 357,300 736,100 -13.5
04/10/2024
24.42
 8,545,600 24.79 24.79 24.42 322,900 844,900 -18.8
03/10/2024
24.83
 9,111,600 24.69 25.20 24.62 504,000 520,200 -0.6
02/10/2024
24.69
 11,271,900 24.79 25.00 24.66 74,800 1,398,100 -47.8
01/10/2024
25.03
 12,315,100 25.34 25.44 24.93 94,700 152,200 -2.1
30/09/2024
25.34
 4,842,500 25.31 25.51 25.14 206,700 131,800 2.7
27/09/2024
25.38
 15,617,800 25.00 25.75 25.00 2,208,700 1,032,400 43.5
26/09/2024
24.96
 22,830,200 24.69 25.00 24.31 1,855,200 883,900 35.0
25/09/2024
24.69
 9,797,800 25.03 25.10 24.69 1,160,100 1,131,100 1.0
24/09/2024
24.72
 5,546,400 24.62 24.83 24.45 200,200 249,000 -1.8
23/09/2024
24.62
 4,440,300 24.66 24.90 24.45 292,100 48,300 8.7
20/09/2024
24.69
 13,164,300 24.72 25.14 24.66 983,600 1,315,200 -12.1

Chính sách bảo mật | Điều khoản sử dụng |