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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |