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
(2026-08-18) 		-0.70 -2.22% 187,141,300 -4,838,400 -115.3
29.85
40.75
31.40
2 tháng
(2026-07-20) 		0.52 1.70% 375,742,500 14,490,400 498.6
28.75
40.75
31.40
3 tháng
(2026-06-19) 		-2.39 -7.19% 531,543,300 -10,051,900 -310.9
28.75
40.75
31.40
6 tháng
(2026-03-23) 		-1.16 -3.62% 1,047,468,000 -42,581,400 -1,454.8
28.75
40.75
31.40
12 tháng
(2025-09-22) 		-2.45 -7.36% 2,620,619,800 -102,795,800 -4,350.7
28.75
40.87
31.40
24 tháng
(2024-09-27) 		5.86 23.44% 4,667,629,100 -90,651,930 -5,010.4
20.16
40.87
31.40
36 tháng
(2023-10-03) 		13.26 75.38% 6,586,181,900 -111,840,817 -5,644.0
16.56
40.87
31.40
60 tháng
(2021-10-13) 		12.74 70.31% 9,617,941,200 28,215,894 -1,625.5
11.97
40.87
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2025
27.83
 7,812,100 28.10 28.54 27.79 2,725,300 1,264,600 61.0
04/03/2025
28.10
 7,443,800 27.69 28.23 27.56 1,384,100 839,500 22.7
03/03/2025
27.86
 7,674,500 27.83 27.86 27.59 1,278,100 1,611,200 -13.6
28/02/2025
28.03
 5,529,300 27.90 28.10 27.69 1,082,700 203,000 36.4
27/02/2025
28.03
 6,079,700 27.86 28.06 27.59 825,800 828,400 -0.0
26/02/2025
27.93
 9,430,900 28.23 28.23 27.76 581,000 4,147,400 -147.1
25/02/2025
28.27
 5,728,900 28.33 28.44 27.96 987,400 757,700 9.7
24/02/2025
28.30
 6,764,800 28.03 28.33 27.93 1,115,300 2,416,000 -54.1
21/02/2025
28.03
 7,710,600 27.59 28.03 27.36 682,800 1,295,900 -25.1
20/02/2025
27.59
 5,265,200 27.73 27.73 27.32 724,300 1,132,600 -16.6
19/02/2025
27.36
 6,136,000 27.39 27.66 27.32 846,700 1,177,300 -13.4
18/02/2025
27.22
 6,539,300 27.12 27.69 27.05 1,097,000 1,460,600 -14.8
17/02/2025
27.12
 5,951,900 27.36 27.46 27.12 474,100 1,077,100 -24.4
14/02/2025
27.39
 5,515,600 27.69 27.93 27.36 102,100 1,568,700 -59.9
13/02/2025
27.59
 6,945,200 27.22 27.90 27.22 275,600 849,600 -23.5
12/02/2025
27.36
 4,835,000 27.49 27.56 27.29 50,200 890,100 -34.1
11/02/2025
27.49
 7,621,400 27.25 27.63 27.12 555,500 994,600 -17.8
10/02/2025
27.22
 9,535,800 27.56 27.76 27.05 812,800 2,039,700 -49.8
07/02/2025
27.56
 14,973,700 26.68 27.83 26.51 3,395,600 921,100 100.5
06/02/2025
26.68
 6,527,700 26.61 26.92 26.48 1,848,000 274,500 62.1
05/02/2025
26.58
 6,686,000 26.78 26.82 26.41 991,100 2,591,600 -63.0
04/02/2025
26.61
 14,538,400 25.84 26.85 25.70 2,606,500 1,703,000 34.8
03/02/2025
28.03
 5,529,300 27.90 28.10 27.69 1,082,700 203,000 36.4
31/01/2025
29.85
 8,579,100 30 30.25 29.70 4,178,400 2,703,500 44.2
30/01/2025
29.85
 8,579,100 30 30.25 29.70 4,178,400 2,703,500 44.2
29/01/2025
29.85
 8,579,100 30 30.25 29.70 4,178,400 2,703,500 44.2
28/01/2025
29.85
 8,579,100 30 30.25 29.70 4,178,400 2,703,500 44.2
27/01/2025
29.85
 8,579,100 30 30.25 29.70 4,178,400 2,703,500 44.2
24/01/2025
25.67
 5,047,600 25.73 25.77 25.50 1,254,500 851,900 15.4
23/01/2025
25.73
 7,583,800 25.26 25.80 25.19 1,474,400 700,300 29.5
22/01/2025
25.19
 4,497,700 25.40 25.40 25.16 601,800 902,700 -11.3
21/01/2025
25.19
 5,502,600 25.30 25.53 25.03 922,600 2,335,400 -52.6
20/01/2025
25.19
 4,400,000 25.16 25.46 25.09 402,500 1,044,400 -24.0
17/01/2025
25.13
 3,948,300 24.86 25.13 24.72 714,200 1,616,800 -33.1
16/01/2025
24.86
 6,641,100 24.89 25.13 24.59 417,600 3,396,300 -109.1
15/01/2025
24.82
 4,980,700 24.99 25.06 24.72 362,000 1,113,800 -27.8
14/01/2025
24.96
 3,716,700 25.30 25.60 24.92 568,500 839,800 -10.2
13/01/2025
25.46
 9,377,500 25.13 25.46 24.45 2,486,500 3,015,100 -17.8
10/01/2025
25.33
 7,501,000 25.26 25.80 25.13 421,700 1,158,700 -27.7
09/01/2025
25.26
 4,056,700 25.53 25.60 25.16 482,200 1,364,200 -33.1
08/01/2025
25.53
 3,664,700 25.26 25.60 25.16 589,900 972,800 -14.3
07/01/2025
25.30
 6,267,400 25.33 25.67 25.09 1,100,000 877,800 8.5
06/01/2025
25.13
 6,045,300 25.16 25.43 25.03 647,400 100,300 20.5
03/01/2025
25.13
 10,284,500 25.53 25.67 25.13 856,400 3,732,300 -107.9
02/01/2025
25.73
 5,742,600 25.67 25.87 25.40 620,700 1,388,300 -29.1
01/01/2025
37.80
 5,449,700 38.60 38.70 37.80 1,719,700 476,600 47.3
31/12/2024
25.53
 5,449,700 26.07 26.14 25.53 1,719,700 476,600 47.3
30/12/2024
26.27
 7,210,600 26.00 26.27 25.90 2,831,100 575,400 87.5
27/12/2024
26.21
 9,539,300 25.90 26.21 25.67 3,379,400 112,800 126.0
26/12/2024
25.80
 4,847,100 25.94 25.94 25.67 1,506,000 414,000 41.6
25/12/2024
25.80
 25,190,700 24.45 26.14 24.45 2,448,400 3,296,900 -34.2
24/12/2024
24.45
 2,831,100 24.38 24.45 24.25 0 0 0
23/12/2024
24.48
 3,097,200 24.45 24.52 24.38 566,900 435,700 4.8
20/12/2024
24.42
 3,418,200 24.32 24.42 24.11 1,009,000 1,177,100 -5.8
19/12/2024
24.45
 6,319,500 24.21 24.45 24.05 868,300 993,600 -4.2
18/12/2024
24.48
 2,933,300 24.45 24.59 24.18 344,900 840,300 -17.9
17/12/2024
24.48
 3,429,900 24.48 24.55 24.35 999,400 680,500 11.6
16/12/2024
24.48
 2,866,500 24.55 24.79 24.45 361,500 369,800 -0.3
13/12/2024
24.55
 4,180,300 24.42 24.65 24.38 1,094,800 254,536 30.6
12/12/2024
24.52
 5,010,500 24.59 24.86 24.45 344,300 942,400 -21.8
11/12/2024
24.55
 4,390,000 24.52 24.72 24.45 500,600 457,125 1.6
10/12/2024
24.55
 3,293,400 24.62 24.65 24.38 336,500 758,300 -15.3
09/12/2024
24.62
 4,392,500 24.42 24.65 24.35 665,100 589,200 2.9
06/12/2024
24.48
 5,625,800 24.65 24.75 24.48 1,435,000 473,300 35.0
05/12/2024
24.59
 10,395,100 23.84 24.65 23.67 2,080,900 216,900 66.7
04/12/2024
23.84
 4,137,800 24.05 24.11 23.84 144,500 354,000 -7.4
03/12/2024
24.25
 5,261,300 24.28 24.28 23.94 824,200 573,700 9.1
02/12/2024
24.21
 4,468,300 24.25 24.32 24.11 2,217,600 606,200 57.8
29/11/2024
24.15
 5,142,400 23.98 24.21 23.81 887,300 87,900 28.6
28/11/2024
23.91
 3,289,800 23.84 23.91 23.61 578,800 191,000 13.7
27/11/2024
23.74
 2,761,100 23.71 23.84 23.61 548,100 111,000 15.4
26/11/2024
23.84
 4,538,800 23.64 23.88 23.57 1,306,200 614,700 24.4
25/11/2024
23.71
 3,824,500 23.61 23.71 23.44 1,661,200 83,700 55.3
22/11/2024
23.64
 6,181,600 23.57 23.78 23.44 1,583,700 102,500 51.7
21/11/2024
23.64
 7,810,800 22.97 23.64 22.69 2,371,800 439,800 67.4
20/11/2024
22.97
 6,494,000 22.32 22.97 22.32 2,854,700 841,100 68.4
19/11/2024
22.53
 5,280,700 22.63 22.69 22.29 2,577,600 427,700 71.7
18/11/2024
22.49
 4,072,900 22.36 22.73 22.09 436,900 211,200 7.5
15/11/2024
22.36
 8,350,400 22.69 22.69 22.15 1,467,300 391,200 35.6
14/11/2024
22.69
 5,270,200 23.17 23.17 22.69 198,500 144,000 1.8
13/11/2024
23.20
 4,244,200 23.27 23.30 22.93 354,300 120,100 8.1
12/11/2024
23.30
 3,342,200 23.51 23.54 23.10 634,800 281,500 12.2
11/11/2024
23.61
 16,325,500 23.64 23.64 22.86 656,500 531,900 4.5
08/11/2024
23.64
 4,916,300 24.11 24.32 23.51 340,500 261,600 2.7
07/11/2024
24.05
 3,822,400 24.25 24.42 24.05 549,200 21,800 18.9
06/11/2024
24.25
 3,543,500 23.78 24.25 23.71 176,500 54,500 4.3
05/11/2024
23.67
 4,093,100 23.98 24.11 23.67 39,400 1,151,600 -39.4
04/11/2024
24.11
 5,247,600 24.01 24.28 23.88 1,332,000 368,300 34.4
01/11/2024
24.05
 7,983,200 24.01 24.28 23.98 2,678,400 352,200 82.9
31/10/2024
24.11
 8,400,500 23.57 24.15 23.51 1,417,000 181,100 43.8
30/10/2024
23.47
 2,626,400 23.57 23.64 23.30 49,400 460,300 -14.3
29/10/2024
23.61
 2,890,000 23.44 23.61 23.44 668,200 164,300 17.6
28/10/2024
23.44
 2,288,100 23.40 23.51 23.34 33,900 386,800 -12.2
25/10/2024
23.37
 4,448,300 23.47 23.51 23.30 556,400 386,500 5.9
24/10/2024
23.54
 6,405,900 23.64 23.74 23.00 530,500 1,001,800 -16.5
23/10/2024
23.67
 4,488,500 23.64 23.74 23.47 369,900 229,100 5.0
22/10/2024
23.64
 9,519,000 23.98 24.08 23.51 693,200 490,800 7.0
21/10/2024
23.98
 8,242,100 24.38 24.55 23.98 502,500 362,100 4.8
18/10/2024
24.48
 7,054,400 24.86 24.92 24.48 45,200 681,700 -23.2
17/10/2024
24.69
 6,200,700 24.65 24.69 24.35 511,800 384,400 4.7

Chính sách bảo mật | Điều khoản sử dụng |