Ngân hàng TMCP Công Thương Việt Nam (ctg)

38.45
0.20
(0.52%)
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
(2025-12-29) 		2.90 8.22% 401,612,300 -8,602,900 -370.4
35.30
41.50
38.25
2 tháng
(2025-11-28) 		4.32 12.76% 586,760,800 563,900 98.6
33.46
41.50
38.25
3 tháng
(2025-10-29) 		3.87 11.28% 736,523,800 -8,778,300 -356.2
33.19
41.50
38.25
6 tháng
(2025-07-31) 		6.72 21.35% 1,470,355,600 -90,172,568 -4,415.0
30.38
41.50
38.25
12 tháng
(2025-02-03) 		12.07 46.19% 2,445,244,900 -82,793,944 -4,591.5
23.18
41.50
38.25
24 tháng
(2024-02-07) 		13.85 56.90% 4,335,896,900 -132,329,381 -6,223.6
20.68
41.50
38.25
36 tháng
(2023-02-13) 		20.31 113.51% 5,510,242,400 -177,221,623 -7,406.9
16.82
41.50
38.25
60 tháng
(2021-02-22) 		21.03 122.42% 10,135,088,500 -144,748,807 -8,591.1
12.15
41.50
38.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/08/2024
21.64
 10,408,500 21.30 21.64 20.75 1,372,800 2,263,300 -27.5
01/08/2024
21.57
 8,811,100 21.95 22.26 21.47 883,000 2,053,500 -37.3
31/07/2024
21.95
 6,542,400 21.95 22.15 21.81 415,900 2,216,900 -57.7
30/07/2024
21.95
 4,284,300 21.95 22.02 21.81 8,500 129,300 -3.9
29/07/2024
22.02
 3,120,200 22.05 22.19 22.02 8,500 129,300 -3.9
26/07/2024
21.98
 3,281,100 21.64 22.05 21.64 582,300 52,500 16.9
25/07/2024
21.64
 6,106,000 21.95 21.95 21.54 225,100 53,400 5.4
24/07/2024
22.08
 10,316,300 22.19 22.29 21.74 1,860,600 2,078,500 -7.2
23/07/2024
22.22
 9,825,700 23.11 23.11 21.98 916,400 873,011 1.5
22/07/2024
23.08
 15,868,100 22.77 23.39 22.74 393,100 598,500 -7.0
19/07/2024
22.91
 10,147,600 22.80 23.18 22.46 177,300 316,400 -4.8
18/07/2024
22.94
 8,111,000 22.84 22.94 22.46 1,068,900 160,500 30.1
17/07/2024
22.63
 22,598,600 22.43 23.18 22.32 2,387,200 563,900 60.2
16/07/2024
22.29
 6,589,100 22.05 22.53 22.02 609,100 194,900 13.5
15/07/2024
22.02
 2,451,000 21.98 22.08 21.95 137,700 77,100 1.9
12/07/2024
21.95
 3,874,000 22.08 22.15 21.88 76,700 538,000 -14.8
11/07/2024
22.08
 3,867,400 22.29 22.36 22.08 186,700 404,300 -7.1
10/07/2024
22.22
 5,205,400 22.43 22.53 22.22 324,800 23,500 9.8
09/07/2024
22.43
 4,731,800 22.36 22.50 22.22 319,900 269,400 1.7
08/07/2024
22.36
 3,851,700 22.46 22.46 22.15 123,200 424,200 -9.8
05/07/2024
22.43
 5,590,000 22.19 22.53 22.02 303,500 92,400 6.9
04/07/2024
22.15
 2,526,600 22.22 22.29 21.98 45,200 35,200 0.3
03/07/2024
22.19
 3,316,100 22.19 22.29 21.98 222,900 69,200 5.0
02/07/2024
22.15
 5,122,200 21.95 22.19 21.88 14,300 121,200 -3.4
01/07/2024
21.95
 3,924,600 21.16 21.95 21.16 297,300 223,500 2.3
28/06/2024
21.26
 4,521,600 21.47 21.57 21.26 203,100 639,900 -13.6
27/06/2024
21.47
 4,084,600 21.47 21.54 21.36 488,300 1,898,500 -44.1
26/06/2024
21.47
 6,556,300 21.67 21.71 21.30 116,200 1,238,300 -35.3
25/06/2024
21.67
 5,413,400 21.88 21.88 21.57 559,400 1,607,000 -33.1

Chính sách bảo mật | Điều khoản sử dụng |