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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |