Ngân hàng TMCP Công Thương Việt Nam (ctg)

38.95
0.70
(1.83%)
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)
24/06/2024
21.71
 8,439,100 22.08 22.19 21.64 665,600 541,300 4.0
21/06/2024
22.08
 4,903,100 22.22 22.26 22.05 39,300 369,600 -10.7
20/06/2024
22.08
 7,044,100 22.15 22.32 21.95 519,300 851,100 -10.7
19/06/2024
22.29
 6,704,200 22.22 22.32 21.91 102,500 613,000 -16.5
18/06/2024
22.19
 7,746,400 22.46 22.53 22.19 478,600 1,021,500 -17.7
17/06/2024
22.46
 8,417,900 22.50 22.60 22.15 720,600 1,158,600 -14.3
14/06/2024
22.50
 10,429,800 23.25 23.28 22.50 397,300 1,230,400 -28.1
13/06/2024
23.25
 14,006,900 23.32 23.42 22.98 346,100 2,440,900 -70.7
12/06/2024
22.98
 7,591,300 22.80 23.08 22.53 337,300 269,600 2.3
11/06/2024
22.77
 10,714,500 23.28 23.28 22.74 89,500 1,415,962 -44.3
10/06/2024
22.98
 13,316,000 22.60 23.28 22.56 971,096 657,557 10.5
07/06/2024
22.50
 4,307,200 22.50 22.56 22.39 507,700 114,813 12.9
06/06/2024
22.36
 7,437,100 22.29 22.43 22.19 1,157,500 1,038,600 3.9
05/06/2024
22.22
 8,383,500 22.56 22.60 22.22 735,600 334,100 13.2
04/06/2024
22.50
 8,842,900 22.43 22.60 22.26 925,400 75,600 27.8
03/06/2024
22.36
 9,928,600 22.12 22.50 21.98 398,500 863,000 -14.9
31/05/2024
21.88
 6,190,100 21.81 22.08 21.81 54,500 535,400 -15.4
30/05/2024
21.81
 9,617,600 21.50 22.02 21.50 324,500 2,895,200 -81.5
29/05/2024
21.71
 15,631,900 22.08 22.08 21.71 86,900 10,638,500 -335.7
28/05/2024
22.08
 24,685,700 22.26 22.29 21.74 357,400 14,887,800 -464.7
27/05/2024
22.22
 8,217,500 22.43 22.43 22.02 63,400 3,440,100 -109.1
24/05/2024
22.29
 13,921,600 22.70 23.25 22.15 81,900 1,652,800 -52.0
23/05/2024
22.80
 5,573,500 22.60 22.80 22.36 362,700 389,700 -0.8
22/05/2024
22.63
 11,642,900 23.22 23.25 22.43 284,500 169,200 3.8
21/05/2024
23.08
 6,079,100 22.94 23.39 22.87 18,600 367,900 -11.8
20/05/2024
22.87
 12,148,300 22.84 23.25 22.67 236,800 2,190,600 -65.4
17/05/2024
22.70
 5,948,500 22.87 22.91 22.56 114,600 1,240,537 -37.4
16/05/2024
22.77
 14,193,700 22.50 23.11 22.32 349,500 2,531,800 -72.6
15/05/2024
22.19
 7,928,800 22.26 22.63 22.12 40,700 4,340,600 -139.5
14/05/2024
22.15
 5,643,900 22.22 22.43 22.12 536,400 2,164,500 -52.7
13/05/2024
22.15
 7,004,000 22.53 22.53 22.12 94,900 3,425,400 -108.3
10/05/2024
22.53
 4,656,700 22.74 22.74 22.32 227,400 808,500 -19.0
09/05/2024
22.56
 7,196,700 22.50 22.91 22.26 468,100 1,194,300 -24.2
08/05/2024
22.36
 8,398,000 22.39 22.63 22.19 62,700 1,448,700 -45.1
07/05/2024
22.50
 4,941,700 22.77 22.80 22.50 6,600 193,800 -6.2
06/05/2024
22.77
 7,627,200 22.36 22.80 22.19 479,400 166,300 10.4
03/05/2024
22.22
 6,160,500 22.26 22.53 22.05 24,400 550,600 -17.1
02/05/2024
22.19
 6,361,000 22.50 22.50 21.95 27,300 2,050,400 -65.2
26/04/2024
22.50
 8,972,900 22.32 22.74 22.05 750,200 2,537,200 -57.9
25/04/2024
22.63
 4,863,800 22.53 22.63 22.12 875,200 983,500 -3.5
24/04/2024
22.60
 9,012,800 21.95 22.60 21.74 1,873,700 1,445,900 14.0
23/04/2024
21.60
 10,689,200 22.12 22.29 21.36 1,242,300 1,932,500 -22.1
22/04/2024
22.15
 7,768,100 21.98 22.22 21.74 1,771,500 791,200 31.6
19/04/2024
21.67
 13,040,500 22.02 22.46 21.43 1,892,000 1,608,100 8.7
17/04/2024
22.43
 19,095,700 23.49 23.49 22.39 1,237,300 2,313,000 -36.3
16/04/2024
23.35
 15,414,300 23.25 23.35 22.50 787,900 736,400 1.6
15/04/2024
22.94
 29,292,700 24.55 24.90 22.91 3,859,700 9,680,700 -210.5
12/04/2024
24.62
 23,775,200 23.18 24.72 23.08 2,516,700 1,961,800 18.5
11/04/2024
23.11
 4,179,700 22.84 23.11 22.80 592,500 600,600 -0.3
10/04/2024
23.08
 4,301,500 23.56 23.56 23.08 81,300 1,170,600 -37.0
09/04/2024
23.49
 5,238,500 23.25 23.49 23.01 539,400 171,900 12.5
08/04/2024
22.98
 12,007,900 22.84 23.49 22.60 1,186,500 128,900 35.3
05/04/2024
22.77
 9,834,200 22.77 23.04 22.70 2,221,400 296,600 64.3
04/04/2024
23.01
 7,104,500 23.46 23.52 22.98 293,500 49,200 8.3
03/04/2024
23.35
 9,109,200 23.94 24.00 23.25 817,900 696,900 4.0
02/04/2024
24.00
 6,979,000 23.66 24.14 23.39 1,309,500 380,900 32.3
01/04/2024
24.00
 7,918,200 24.28 24.28 23.83 788,200 2,001,800 -42.4
29/03/2024
24.38
 4,490,100 24.52 24.52 24.11 1,001,200 232,100 27.3
28/03/2024
24.52
 7,031,500 24.62 24.62 24.21 176,200 1,338,900 -41.2
27/03/2024
24.35
 5,066,600 24.00 24.35 23.87 151,200 324,500 -6.1
26/03/2024
24.14
 3,801,300 23.83 24.28 23.76 101,100 69,100 1.1
25/03/2024
23.80
 9,577,000 24.35 24.48 23.66 122,200 973,600 -30.0
22/03/2024
24.48
 15,958,000 24.07 24.96 24.00 1,110,500 594,200 18.5
21/03/2024
23.94
 9,087,700 23.73 23.94 23.35 931,500 1,716,300 -26.8
20/03/2024
23.56
 9,484,900 22.77 23.66 22.63 455,800 362,500 3.3
19/03/2024
22.84
 7,149,600 22.91 23.18 22.60 691,300 2,874,400 -72.3
18/03/2024
22.84
 11,387,200 23.83 24.00 22.19 352,000 873,800 -17.7
15/03/2024
23.83
 9,586,500 23.59 24.28 23.28 721,000 150,100 19.6
14/03/2024
23.63
 7,010,100 24.14 24.14 23.46 162,700 732,000 -19.7
13/03/2024
24.11
 6,141,800 23.73 24.11 23.46 163,600 721,300 -19.2
12/03/2024
23.66
 6,760,600 23.32 23.73 23.28 1,014,700 406,100 20.9
11/03/2024
23.42
 7,842,600 23.66 23.83 23.25 799,200 212,800 20.1
08/03/2024
23.66
 20,828,300 24.55 24.59 23.66 647,100 2,135,630 -52.1
07/03/2024
24.55
 8,882,900 24.69 24.72 24.31 564,673 642,788 -2.8
06/03/2024
24.69
 7,996,800 24.96 25.34 24.62 1,679,926 399,364 46.8
05/03/2024
25.00
 7,378,300 24.69 25.00 24.52 509,100 1,400,987 -31.9
04/03/2024
24.69
 17,569,600 24.42 25.31 24.11 2,480,863 1,022,821 51.9
01/03/2024
24.42
 9,179,700 24.48 24.48 24.00 343,400 70,958 9.6
29/02/2024
24.38
 12,798,100 24.83 24.90 24.14 764,302 1,081,982 -11.4
28/02/2024
24.66
 9,809,600 24.96 25.00 24.45 364,000 1,392,573 -37.1
27/02/2024
24.79
 9,066,000 24.48 24.90 24.31 976,300 1,424,135 -15.9
26/02/2024
24.45
 6,391,800 24.14 24.59 24.07 649,900 523,723 4.5
23/02/2024
24.14
 25,763,100 24.55 25.48 24.00 1,626,329 807,123 29.7
22/02/2024
24.48
 7,056,000 24.48 24.52 24.18 677,800 1,274,010 -21.2
21/02/2024
24.38
 10,391,600 24.18 24.83 24.04 799,908 410,208 13.9
20/02/2024
24.14
 6,832,100 24.21 24.42 23.80 76,156 929,165 -29.9
19/02/2024
24.28
 10,677,500 24.07 24.35 23.66 645,580 1,709,213 -36.8
16/02/2024
24.18
 7,504,900 24.21 24.21 23.76 73,200 376,400 -10.6
15/02/2024
24.00
 8,849,700 24.42 24.55 24.00 340,200 2,931,979 -92.0
07/02/2024
24.35
 13,534,000 23.59 24.90 23.59 3,708,300 815,534 103.2
06/02/2024
23.59
 8,645,600 23.32 23.63 23.22 4,461,600 3,572,994 30.4
05/02/2024
23.25
 21,679,700 21.78 23.25 21.78 6,187,200 296,998 195.8
02/02/2024
21.74
 4,536,600 21.95 22.05 21.64 220,900 203,169 0.5
01/02/2024
21.98
 5,126,100 21.57 22.02 21.57 632,200 97,000 17.0
31/01/2024
21.67
 11,925,100 22.26 22.29 21.47 869,100 1,409,000 -17.2
30/01/2024
22.08
 3,741,900 22.19 22.26 21.98 678,700 438,000 7.7
29/01/2024
22.15
 5,875,800 22.02 22.46 21.95 1,263,000 294,000 31.5
26/01/2024
22.02
 3,676,400 22.02 22.12 21.91 1,045,700 1,733,400 -22.1
25/01/2024
21.98
 5,164,700 21.95 22.02 21.67 1,091,000 822,800 8.6
24/01/2024
21.95
 4,997,700 21.91 22.22 21.88 717,900 484,500 7.5

Chính sách bảo mật | Điều khoản sử dụng |