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)
23/07/2025
30.83
 6,335,800 30.87 30.97 30.26 1,255,900 1,179,500 3.6
22/07/2025
30.80
 4,817,800 30.53 30.80 30.19 684,700 147,000 24.5
21/07/2025
30.53
 6,559,900 30.80 30.90 30.19 1,179,300 1,276,600 -4.3
18/07/2025
30.43
 8,291,000 30.39 30.77 30.09 994,400 2,573,500 -70.9
17/07/2025
30.39
 7,521,100 30.33 30.50 30.12 1,664,300 1,634,000 1.5
16/07/2025
30.36
 5,688,900 29.82 30.36 29.65 1,188,600 217,100 43.3
15/07/2025
29.82
 7,167,000 29.92 30.29 29.79 2,327,300 1,616,800 31.6
14/07/2025
29.92
 12,064,300 30.06 30.09 29.52 2,323,600 4,526,700 -96.6
11/07/2025
30.12
 5,736,700 30.36 30.36 30.09 461,600 2,683,100 -99.2
10/07/2025
30.39
 6,547,000 30.33 30.39 29.92 1,558,800 2,794,700 -54.7
09/07/2025
30.39
 7,568,100 29.99 30.53 29.92 2,705,200 1,018,900 75.7
08/07/2025
29.99
 3,982,800 30.06 30.12 29.75 273,000 560,400 -12.8
07/07/2025
29.99
 11,497,400 29.04 29.99 29.01 3,525,300 656,100 126.6
04/07/2025
28.84
 4,477,100 28.84 28.91 28.50 1,054,800 691,100 15.7
03/07/2025
28.71
 10,203,700 28.27 28.88 28.23 3,570,500 103,800 146.9
02/07/2025
28.30
 4,277,400 28.27 28.44 28.23 775,400 81,700 29.1
01/07/2025
28.30
 4,088,100 28.17 28.37 28.06 1,128,200 283,300 35.4
30/06/2025
28.30
 5,913,500 28.37 28.37 28.06 1,663,000 1,600,900 3.0
27/06/2025
28.33
 5,913,500 28.37 28.47 28.06 2,018,200 1,197,800 34.5
26/06/2025
28.30
 6,038,700 28.23 28.30 27.90 2,008,200 144,800 77.7
25/06/2025
28.17
 8,585,000 28.17 28.37 28.03 1,522,700 232,800 53.9
24/06/2025
28.06
 9,812,700 28.06 28.23 27.93 1,893,400 1,851,500 1.8
23/06/2025
27.93
 4,848,400 27.66 27.93 27.39 811,900 405,100 16.8
20/06/2025
27.90
 12,449,200 27.56 28.23 27.46 2,318,700 1,449,500 36.6
19/06/2025
27.49
 10,136,000 27.15 27.73 27.05 2,168,600 1,001,500 47.1
18/06/2025
27.12
 5,524,700 27.15 27.29 26.98 960,400 298,600 26.6
17/06/2025
27.25
 7,871,100 27.32 27.32 26.88 1,823,400 414,400 56.8
16/06/2025
27.22
 6,086,700 26.98 27.22 26.95 1,078,300 390,300 27.7
13/06/2025
26.95
 23,868,500 25.94 27.52 25.77 4,181,900 875,200 131.1
12/06/2025
26.00
 8,242,800 25.70 26.04 25.60 1,086,300 2,620,000 -58.4
11/06/2025
25.67
 5,975,400 25.67 25.67 25.36 597,300 2,616,800 -76.0
10/06/2025
25.57
 4,647,300 25.67 25.80 25.57 394,300 0 -61.3
09/06/2025
25.67
 3,172,600 25.80 25.84 25.60 521,950 0 6.3
06/06/2025
25.80
 3,467,900 25.97 25.97 25.70 461,500 0 0.7
05/06/2025
26.04
 4,332,000 26.00 26.17 25.67 611,200 0 11.3
04/06/2025
26.00
 4,155,400 26.14 26.27 25.97 846,900 0 -6.8
03/06/2025
26.04
 4,295,200 26.11 26.17 25.94 18,900 0 -20.6
02/06/2025
25.94
 4,412,100 25.84 26.11 25.63 28,400 0 -11.9
30/05/2025
25.87
 7,680,600 26.44 26.44 25.80 798,000 0 -66.3
29/05/2025
26.27
 7,448,200 26.65 26.68 26.27 85,400 0 -136.1
28/05/2025
26.71
 5,580,900 26.82 26.85 26.41 943,000 0 32.1
27/05/2025
26.75
 7,752,400 26.51 26.75 26.34 1,405,900 1,043,800 14.5
26/05/2025
26.51
 7,007,300 26.17 26.51 25.67 756,500 0 -7.6
23/05/2025
26.21
 4,339,900 26.24 26.34 26.07 733,700 208,100 20.4
22/05/2025
26.24
 7,061,000 26.58 26.68 26.11 823,301 0 17.0
21/05/2025
26.65
 8,638,000 26.54 27.29 26.54 1,187,500 0 11.3
20/05/2025
26.68
 6,572,100 26.14 26.68 26.14 1,572,715 0 55.5
19/05/2025
26.41
 7,238,400 26.17 26.48 26.04 2,511,801 0 83.8
16/05/2025
26.34
 6,562,600 26.88 26.88 26.34 232,764 0 -7.0
15/05/2025
26.85
 9,780,500 26.75 27.12 26.51 2,161,400 0 42.1
14/05/2025
26.75
 9,319,800 26.65 26.75 26.41 5,019,100 916,700 161.7
13/05/2025
26.61
 15,748,400 25.73 26.61 25.73 7,568,800 2,031,000 215.0
12/05/2025
25.57
 8,966,900 25.33 25.63 25.30 340,800 1,402,100 -40.0
09/05/2025
25.30
 6,244,100 25.43 25.53 25.26 1,041,200 778,400 9.8
08/05/2025
25.36
 7,941,300 25.26 25.40 25.13 2,042,600 320,700 64.6
07/05/2025
25.30
 6,127,600 25.33 25.36 25.09 1,394,000 1,014,500 14.2
06/05/2025
25.40
 7,236,200 25.23 25.57 25.13 1,675,800 564,300 41.8
05/05/2025
25.23
 3,621,800 25.19 25.33 25.03 803,700 0 4.7
02/05/2025
39.35
 6,686,000 39.65 39.70 39.10 991,100 2,591,600 -63.0
01/05/2025
37.20
 10,284,500 37.80 38 37.20 856,400 3,732,300 -107.9
30/04/2025
29.85
 8,579,100 30 30.25 29.70 4,178,400 2,703,500 44.2
29/04/2025
25.13
 4,933,700 24.82 25.13 24.79 1,555,700 114,600 53.5
28/04/2025
24.89
 5,105,100 25.16 25.16 24.79 661,400 1,143,400 -17.7
25/04/2025
25.09
 6,465,300 25.13 25.33 25.03 1,376,100 1,489,300 -4.3
24/04/2025
25.26
 6,793,100 25.30 25.30 24.89 1,805,600 1,231,200 21.5
23/04/2025
25.19
 6,705,500 25.26 25.43 24.99 1,025,400 1,190,600 -6.1
22/04/2025
25.06
 15,064,300 24.92 25.09 23.40 2,052,900 1,923,500 5.8
21/04/2025
25.16
 10,033,700 25.36 25.57 24.79 1,034,400 412,000 23.0
18/04/2025
25.30
 8,510,000 25.57 25.70 25.30 865,700 1,477,000 -23.1
17/04/2025
25.16
 8,698,900 24.99 25.23 24.75 1,010,500 2,746,100 -64.0
16/04/2025
25.13
 6,581,500 25.50 25.73 25.13 631,500 628,600 -0.0
15/04/2025
25.50
 10,253,700 25.53 25.67 25.13 1,606,200 1,939,200 -12.5
14/04/2025
25.87
 9,750,200 26.07 26.07 25.57 1,150,600 2,670,500 -58.0
11/04/2025
25.94
 20,246,200 24.99 26.00 24.69 4,125,400 2,398,900 64.7
10/04/2025
24.42
 2,907,100 24.42 24.42 24.42 3,800 2,519,300 -90.9
09/04/2025
22.83
 17,505,900 22.83 24.99 22.83 2,922,600 3,414,200 -17.4
08/04/2025
24.32
 18,688,600 24.38 25.80 24.32 2,626,800 252,900 86.1
07/04/2025
42.70
 4,477,100 42.70 42.80 42.20 1,054,800 691,100 15.7
04/04/2025
26.14
 17,693,000 24.55 26.14 24.55 1,765,100 2,236,800 -16.6
03/04/2025
26.38
 19,835,700 27.49 27.49 26.38 973,100 1,813,000 -33.2
02/04/2025
28.33
 5,575,900 28.33 28.57 28.17 711,800 1,235,700 -21.9
01/04/2025
28.27
 4,737,500 28.13 28.27 27.73 511,700 138,600 15.5
31/03/2025
28.00
 4,619,700 27.83 28.00 27.63 859,500 400,000 19.1
28/03/2025
27.93
 4,092,900 28.03 28.06 27.79 859,800 230,400 26.0
27/03/2025
28.10
 3,508,800 27.96 28.20 27.86 574,100 160,500 17.2
26/03/2025
28.20
 5,469,500 28.54 28.67 28.10 1,100,100 1,027,800 3.0
25/03/2025
28.57
 5,036,300 28.33 28.57 28.17 872,900 372,800 21.1
24/03/2025
28.23
 6,851,700 27.96 28.23 27.76 1,539,000 2,366,400 -33.6
21/03/2025
28.13
 7,361,100 28.10 28.13 27.73 2,159,300 2,718,500 -22.5
20/03/2025
28.10
 8,810,000 28.06 28.23 27.69 517,700 2,705,500 -90.0
19/03/2025
28.06
 8,668,600 28.30 28.37 27.96 820,700 1,757,900 -39.1
18/03/2025
28.37
 5,406,700 28.98 28.98 28.33 239,000 1,119,500 -37.2
17/03/2025
28.77
 3,459,900 28.57 28.77 28.50 787,100 147,900 27.1
14/03/2025
28.57
 7,787,700 28.40 28.57 28.23 1,391,700 831,200 23.7
13/03/2025
28.57
 7,914,900 28.84 28.84 28.47 2,920,000 812,100 89.2
12/03/2025
28.81
 9,350,500 28.91 29.25 28.57 876,400 1,036,700 -7.0
11/03/2025
28.77
 6,943,500 28.37 28.77 28.23 1,552,800 194,200 57.6
10/03/2025
28.67
 9,163,000 28.84 28.84 28.44 1,491,400 2,280,200 -33.5
07/03/2025
28.64
 10,858,900 28.17 28.64 28.13 2,471,500 1,366,400 47.1
06/03/2025
28.13
 5,639,200 27.96 28.20 27.83 1,300,300 957,200 14.2

Chính sách bảo mật | Điều khoản sử dụng |