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)
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
23/01/2024
22.08
 9,136,000 22.39 22.50 21.88 1,321,600 1,228,600 3.0
22/01/2024
22.39
 8,679,800 22.32 22.39 21.91 1,170,200 618,100 17.9
19/01/2024
22.36
 14,108,300 21.74 22.36 21.57 915,600 972,200 -1.8
18/01/2024
21.60
 8,842,000 21.36 21.67 21.19 854,000 755,500 3.1
17/01/2024
21.36
 6,739,800 21.30 21.60 21.26 550,500 1,227,000 -21.1
16/01/2024
21.54
 7,442,400 21.30 21.54 21.12 621,100 195,400 13.3
15/01/2024
21.54
 6,951,700 21.64 21.74 21.26 2,267,200 248,400 63.4
12/01/2024
21.60
 17,184,500 21.12 21.84 20.99 3,515,000 1,839,600 53.0
11/01/2024
21.26
 9,746,100 21.33 21.60 20.85 991,900 319,000 20.8
10/01/2024
21.26
 13,924,900 20.58 21.36 20.47 2,716,800 614,400 64.0
09/01/2024
20.58
 14,351,600 20.30 20.68 20.09 1,055,400 2,273,100 -36.5
08/01/2024
20.27
 12,113,500 20.23 20.44 19.92 1,381,100 1,455,100 -2.2
05/01/2024
19.89
 8,765,200 19.72 19.99 19.68 1,915,100 1,906,600 0.3
04/01/2024
19.61
 14,693,100 18.96 20.23 18.89 2,410,600 964,700 41.9
03/01/2024
18.93
 3,123,600 18.65 18.93 18.55 105,600 314,700 -5.7
02/01/2024
18.65
 3,300,000 18.62 18.69 18.55 256,600 398,800 -3.9
29/12/2023
18.59
 4,655,000 18.59 18.76 18.59 1,285,100 727,400 15.2
28/12/2023
18.59
 2,983,700 18.41 18.59 18.35 883,200 387,200 13.4
27/12/2023
18.41
 3,008,900 18.38 18.45 18.35 1,323,800 853,300 12.6
26/12/2023
18.38
 3,247,900 18.45 18.48 18.38 1,656,000 746,300 24.5
25/12/2023
18.45
 4,083,500 18.14 18.45 18.17 1,740,700 783,200 25.6
22/12/2023
18.14
 2,169,200 18.21 18.24 18.07 578,900 921,400 -9.0
21/12/2023
18.21
 2,581,300 18.21 18.24 18.00 1,267,800 1,067,500 5.3
20/12/2023
18.21
 2,388,300 18.17 18.24 17.97 821,100 671,700 4.0
19/12/2023
18.17
 2,308,300 17.87 18.17 17.80 204,900 657,300 -11.7
18/12/2023
17.87
 3,836,500 18.31 18.31 17.87 112,000 2,017,800 -50.0
15/12/2023
18.31
 3,969,300 18.35 18.41 18.07 77,200 1,833,200 -46.6
14/12/2023
18.35
 3,873,600 18.35 18.48 18.14 314,300 2,120,200 -48.0
13/12/2023
18.35
 3,629,800 18.52 18.76 18.31 87,200 484,500 -10.7
12/12/2023
18.52
 3,346,200 18.41 18.52 18.31 864,500 559,900 8.2
11/12/2023
18.41
 2,203,100 18.45 18.55 18.31 43,300 98,100 -1.5
08/12/2023
18.45
 3,718,900 18.45 18.59 18.31 379,800 902,100 -14.0
07/12/2023
18.45
 5,656,600 18.28 18.59 18.21 558,800 953,000 -10.5
06/12/2023
18.28
 3,205,700 18.17 18.31 18.17 217,800 344,700 -3.4
05/12/2023
18.17
 2,549,300 18.21 18.31 18.17 65,300 591,700 -14.0
04/12/2023
18.21
 7,638,100 18.04 18.24 18.00 740,400 743,400 -0.0
01/12/2023
18.04
 1,962,600 18.04 18.14 17.83 161,600 176,600 -0.4
30/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11.7415 (Volume + 11.74%, Ratio=0.12)
30/11/2023
18.04
 2,651,700 18.04 18.31 17.93 67,400 1,256,900 -31.4
29/11/2023
18.04
 2,549,800 17.98 18.14 17.92 558,900 370,100 5.6
28/11/2023
17.98
 2,068,800 18.04 18.04 17.71 504,300 508,700 -0.1
27/11/2023
18.04
 1,431,700 18.17 18.20 17.86 74,800 180,500 -3.1
24/11/2023
18.17
 3,088,400 17.92 18.17 17.62 1,460,900 33,800 41.6
23/11/2023
17.92
 1,913,600 18.17 18.26 17.92 94,200 364,900 -8.0
22/11/2023
18.17
 1,850,000 18.04 18.23 18.01 314,500 317,900 -0.1
21/11/2023
18.04
 1,837,700 18.14 18.32 18.04 224,600 80,400 4.3
20/11/2023
18.14
 2,168,700 18.23 18.26 17.86 374,400 353,700 0.6
17/11/2023
18.23
 4,281,100 18.57 18.60 18.08 1,128,300 592,900 16.1
16/11/2023
18.57
 2,244,100 18.54 18.60 18.35 0 0 0
15/11/2023
18.54
 5,373,200 18.29 18.78 18.47 1,294,100 507,500 23.9
14/11/2023
18.29
 3,732,500 18.04 18.47 18.17 703,600 416,106 8.6
13/11/2023
18.04
 3,129,500 18.04 18.14 17.92 1,799,400 761,100 30.6
10/11/2023
18.04
 3,477,700 18.11 18.11 17.77 537,500 1,061,800 -15.2
09/11/2023
18.11
 4,606,900 17.95 18.26 17.92 1,467,200 465,100 29.6
08/11/2023
17.95
 2,934,800 17.52 17.95 17.34 322,500 210,600 3.3
07/11/2023
17.52
 2,277,600 17.52 17.62 17.37 328,400 402,800 -2.1
06/11/2023
17.52
 2,337,400 17.19 17.62 17.40 1,321,200 330,900 28.3
03/11/2023
17.19
 3,559,600 17.34 17.46 17.19 158,700 515,900 -10.1
02/11/2023
17.34
 2,371,900 16.82 17.49 16.94 563,000 874,600 -8.7
01/11/2023
16.82
 3,039,100 17.00 17.06 16.76 379,400 1,277,500 -24.7
31/10/2023
17.00
 2,833,300 16.97 17.19 16.94 921,100 321,000 16.7
30/10/2023
16.97
 1,730,500 17.31 17.31 16.97 374,800 566,300 -5.4
27/10/2023
17.31
 2,901,000 17.40 17.46 17.03 143,500 1,842,400 -47.5
26/10/2023
17.40
 5,974,000 17.80 17.80 16.91 1,670,300 383,200 36.0
25/10/2023
17.80
 1,749,000 18.11 18.11 17.77 26,200 522,700 -14.6
24/10/2023
18.11
 2,467,900 17.98 18.11 17.83 706,700 1,067,500 -10.6
23/10/2023
17.98
 1,587,400 18.04 18.04 17.68 203,400 370,900 -4.8
20/10/2023
18.04
 3,602,000 17.55 18.26 17.12 1,060,100 812,700 8.0
19/10/2023
17.55
 1,810,200 17.40 17.55 17.19 276,600 289,600 -0.4
18/10/2023
17.40
 2,125,400 17.55 17.68 17.22 265,500 283,300 -0.5
17/10/2023
17.55
 1,650,400 17.68 17.89 17.55 489,700 310,000 5.2
16/10/2023
17.68
 2,025,200 17.98 17.98 17.68 82,500 84,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |