Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.15
0.15
(0.44%)
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
(2026-02-23) 		-4.70 -12.14% 211,263,800 -10,686,600 -386.4
33.20
38.70
34.15
2 tháng
(2026-01-15) 		-6 -15% 597,636,300 -33,527,700 -1,277.2
33.20
40.20
34.15
3 tháng
(2025-12-16) 		-1.26 -3.58% 934,272,000 -31,634,500 -1,210.1
33.20
41.50
34.15
6 tháng
(2025-09-17) 		-1.25 -3.55% 1,474,718,000 -70,861,300 -3,208.9
33.19
41.50
34.15
12 tháng
(2025-03-21) 		5.44 19.03% 2,626,143,200 -95,736,109 -5,039.3
23.18
41.50
34.15
24 tháng
(2024-03-26) 		9.86 40.84% 4,473,480,400 -151,204,125 -6,949.4
20.68
41.50
34.15
36 tháng
(2023-04-03) 		15.62 84.96% 5,872,184,600 -202,498,208 -8,334.7
16.82
41.50
34.15
60 tháng
(2021-04-12) 		13.95 69.56% 10,138,226,700 -91,712,007 -6,395.7
12.15
41.50
34.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2024
24.69
 5,835,500 24.52 24.83 24.42 438,400 345,000 3.4
18/09/2024
24.48
 17,487,600 23.97 24.90 23.87 402,100 1,923,800 -53.8
17/09/2024
23.97
 5,230,100 23.70 23.97 23.56 219,400 403,300 -6.4
16/09/2024
23.76
 5,810,800 23.97 23.97 23.66 1,287,800 157,200 39.2
13/09/2024
23.94
 3,439,800 23.87 24.00 23.76 503,600 218,400 10.0
12/09/2024
24.00
 4,999,600 24.18 24.18 23.80 1,659,100 697,600 33.7
11/09/2024
23.97
 5,494,300 23.97 24.07 23.63 1,494,900 910,000 20.2
10/09/2024
23.97
 7,474,100 24.28 24.38 23.87 1,754,600 327,300 50.4
09/09/2024
24.31
 5,375,600 24.14 24.31 24.00 0 0 0
06/09/2024
24.35
 9,157,300 23.87 24.35 23.73 3,295,300 273,100 106.6
05/09/2024
24.00
 8,504,400 24.14 24.35 23.73 832,500 1,625,900 -28.0
04/09/2024
24.21
 10,446,800 23.73 24.21 23.63 2,537,200 1,438,600 38.9
30/08/2024
24.04
 8,124,100 24.00 24.07 23.76 1,947,200 1,188,100 26.7
29/08/2024
24.00
 12,531,200 23.97 24.24 23.66 1,628,900 2,157,400 -18.4
28/08/2024
23.94
 5,938,900 23.94 23.97 23.66 1,212,000 515,100 24.2
27/08/2024
23.90
 11,698,100 23.73 24.00 23.49 2,204,700 265,400 67.0
26/08/2024
23.73
 9,584,400 24.00 24.00 23.59 621,900 1,867,300 -43.3
23/08/2024
23.97
 9,860,800 23.59 23.97 23.42 2,498,900 731,400 61.3
22/08/2024
23.73
 11,485,500 23.56 24.00 23.52 2,369,100 1,298,000 37.0
21/08/2024
23.46
 27,480,100 22.80 23.46 22.63 7,015,400 1,297,500 193.4
20/08/2024
22.77
 10,766,100 22.39 22.87 22.36 1,760,300 321,000 47.9
19/08/2024
22.39
 5,863,100 22.29 22.43 22.19 1,238,400 105,900 36.9
16/08/2024
22.29
 7,856,100 21.84 22.29 21.81 2,175,800 99,000 67.1
15/08/2024
21.84
 4,421,800 21.81 21.91 21.57 2,166,400 164,400 63.7
14/08/2024
21.81
 4,668,000 21.84 21.95 21.67 2,203,300 1,488,900 22.8
13/08/2024
21.84
 3,764,400 21.84 21.84 21.50 1,965,000 293,800 52.7
12/08/2024
21.74
 3,052,300 21.64 21.78 21.40 1,310,500 423,500 27.9
09/08/2024
21.60
 7,179,900 20.82 21.60 20.82 4,046,800 97,114 122.8
08/08/2024
20.71
 5,155,000 20.71 20.88 20.61 1,838,100 2,711,000 -26.4
07/08/2024
20.71
 3,892,500 21.02 21.02 20.61 811,500 1,337,600 -15.9
06/08/2024
20.95
 4,871,100 20.92 20.99 20.54 885,100 2,084,300 -36.2
05/08/2024
20.68
 10,630,500 21.19 21.23 20.58 887,000 985,100 -3.2

Chính sách bảo mật | Điều khoản sử dụng |