Ngân hàng TMCP Công Thương Việt Nam (ctg)

51.50
-0.50
(-0.96%)
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
(2025-11-04) 		2.05 4.10% 163,060,100 -624,100 -17.4
48
52
52
2 tháng
(2025-10-06) 		0.02 0.04% 394,816,800 -30,508,400 -1,561.1
48
55.55
52
3 tháng
(2025-09-05) 		2.10 4.22% 580,826,000 -43,553,000 -2,215.8
48
55.55
52
6 tháng
(2025-06-09) 		14.31 37.95% 1,226,911,300 -73,066,282 -3,648.9
37.55
55.55
52
12 tháng
(2024-12-09) 		15.84 43.82% 2,095,170,500 -94,617,659 -5,051.6
33.53
55.55
52
24 tháng
(2023-12-15) 		25.51 96.33% 4,057,868,500 -115,378,942 -5,680.8
25.84
55.55
52
36 tháng
(2022-12-20) 		27.14 109.20% 5,075,760,500 -154,480,529 -6,750.0
23.13
55.55
52
60 tháng
(2020-12-30) 		28.94 125.48% 9,909,257,300 -159,397,497 -9,170.7
17.58
55.55
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
26.09
 1,962,600 26.09 26.24 25.79 161,600 176,600 -0.4
30/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11.7415 (Volume + 11.74%, Ratio=0.12)
30/11/2023
26.09
 2,651,700 26.10 26.49 25.94 67,400 1,256,900 -31.4
29/11/2023
26.10
 2,549,800 26.01 26.23 25.92 558,900 370,100 5.6
28/11/2023
26.01
 2,068,800 26.10 26.10 25.61 504,300 508,700 -0.1
27/11/2023
26.10
 1,431,700 26.28 26.32 25.83 74,800 180,500 -3.1
24/11/2023
26.28
 3,088,400 25.92 26.28 25.48 1,460,900 33,800 41.6
23/11/2023
25.92
 1,913,600 26.28 26.41 25.92 94,200 364,900 -8.0
22/11/2023
26.28
 1,850,000 26.10 26.37 26.05 314,500 317,900 -0.1
21/11/2023
26.10
 1,837,700 26.23 26.50 26.10 224,600 80,400 4.3
20/11/2023
26.23
 2,168,700 26.37 26.41 25.83 374,400 353,700 0.6
17/11/2023
26.37
 4,281,100 26.85 26.90 26.14 1,128,300 592,900 16.1
16/11/2023
26.85
 2,244,100 26.81 26.90 26.54 0 0 0
15/11/2023
26.81
 5,373,200 26.45 27.16 26.72 1,294,100 507,500 23.9
14/11/2023
26.45
 3,732,500 26.10 26.72 26.28 703,600 416,106 8.6
13/11/2023
26.10
 3,129,500 26.10 26.23 25.92 1,799,400 761,100 30.6
10/11/2023
26.10
 3,477,700 26.19 26.19 25.70 537,500 1,061,800 -15.2
09/11/2023
26.19
 4,606,900 25.97 26.41 25.92 1,467,200 465,100 29.6
08/11/2023
25.97
 2,934,800 25.34 25.97 25.08 322,500 210,600 3.3
07/11/2023
25.34
 2,277,600 25.34 25.48 25.12 328,400 402,800 -2.1
06/11/2023
25.34
 2,337,400 24.86 25.48 25.17 1,321,200 330,900 28.3
03/11/2023
24.86
 3,559,600 25.08 25.26 24.86 158,700 515,900 -10.1
02/11/2023
25.08
 2,371,900 24.32 25.30 24.50 563,000 874,600 -8.7
01/11/2023
24.32
 3,039,100 24.59 24.68 24.23 379,400 1,277,500 -24.7
31/10/2023
24.59
 2,833,300 24.55 24.86 24.50 921,100 321,000 16.7
30/10/2023
24.55
 1,730,500 25.03 25.03 24.55 374,800 566,300 -5.4
27/10/2023
25.03
 2,901,000 25.17 25.26 24.63 143,500 1,842,400 -47.5
26/10/2023
25.17
 5,974,000 25.74 25.74 24.46 1,670,300 383,200 36.0
25/10/2023
25.74
 1,749,000 26.19 26.19 25.70 26,200 522,700 -14.6
24/10/2023
26.19
 2,467,900 26.01 26.19 25.79 706,700 1,067,500 -10.6
23/10/2023
26.01
 1,587,400 26.10 26.10 25.57 203,400 370,900 -4.8
20/10/2023
26.10
 3,602,000 25.39 26.41 24.77 1,060,100 812,700 8.0
19/10/2023
25.39
 1,810,200 25.17 25.39 24.86 276,600 289,600 -0.4
18/10/2023
25.17
 2,125,400 25.39 25.57 24.90 265,500 283,300 -0.5
17/10/2023
25.39
 1,650,400 25.57 25.88 25.39 489,700 310,000 5.2
16/10/2023
25.57
 2,025,200 26.01 26.01 25.57 82,500 84,300 -0.0
13/10/2023
26.01
 1,457,500 26.28 26.28 25.74 1,500 124,800 -3.6
12/10/2023
26.28
 2,092,400 26.19 26.41 26.05 288,400 401,200 -3.3
11/10/2023
26.19
 1,759,400 26.01 26.19 25.79 319,700 144,300 5.1
10/10/2023
26.01
 2,970,400 25.88 26.23 25.92 325,100 270,600 1.6
09/10/2023
25.88
 1,901,900 25.48 25.92 25.43 57,600 83,200 -0.7
06/10/2023
25.48
 3,154,500 24.95 25.52 24.72 493,900 31,700 13.1
05/10/2023
24.95
 4,884,500 25.66 25.88 24.95 58,600 1,464,700 -40.3
04/10/2023
25.66
 3,077,200 25.83 25.83 25.39 54,400 1,655,700 -46.3
03/10/2023
25.83
 7,705,100 26.59 26.59 25.52 310,900 2,105,400 -52.0
02/10/2023
26.59
 5,334,700 26.68 26.94 24.81 253,000 178,900 2.2
29/09/2023
26.68
 5,350,700 27.39 27.56 26.68 422,800 3,365,500 -89.2
28/09/2023
27.39
 7,874,400 27.52 27.52 25.61 138,600 2,155,100 -60.9
27/09/2023
27.52
 3,648,100 26.90 27.52 26.63 553,300 197,900 10.9
26/09/2023
26.90
 5,255,800 26.45 27.39 26.41 895,000 760,200 4.1
25/09/2023
26.45
 6,721,400 28.10 28.14 26.45 787,900 1,101,700 -9.3
22/09/2023
28.10
 8,222,000 28.14 28.19 27.52 554,800 265,100 9.1
21/09/2023
28.14
 5,997,300 28.45 28.54 28.14 255,100 1,078,400 -26.2
20/09/2023
28.45
 6,669,400 28.50 28.72 28.19 1,642,600 2,683,500 -33.3
19/09/2023
28.50
 4,883,200 28.45 28.63 28.01 1,154,200 511,000 20.6
18/09/2023
28.45
 8,699,100 29.07 29.07 28.23 0 0 0
15/09/2023
29.07
 6,484,800 29.47 29.74 28.98 1,405,500 1,049,000 11.5
14/09/2023
29.47
 14,125,200 28.90 29.87 29.07 278,400 692,900 -13.8
13/09/2023
28.90
 7,999,400 28.67 29.07 28.36 288,400 1,632,900 -43.6
12/09/2023
28.67
 3,929,100 28.32 28.67 28.19 670,300 753,400 -2.6
11/09/2023
28.32
 7,492,500 28.67 29.07 28.23 923,800 1,068,700 -4.6
08/09/2023
28.67
 3,674,400 28.98 29.03 28.67 259,700 1,203,800 -30.6
07/09/2023
28.98
 7,773,500 28.98 29.56 28.98 326,100 190,800 4.4
06/09/2023
28.98
 4,463,900 28.98 29.07 28.63 100,000 682,300 -18.9
05/09/2023
28.98
 5,968,600 28.81 29.30 28.85 933,000 589,800 11.3
31/08/2023
28.81
 5,272,800 28.50 28.94 28.54 1,285,000 309,900 31.6
30/08/2023
28.50
 7,395,200 27.74 28.50 27.92 1,203,500 838,600 11.9
29/08/2023
27.74
 3,726,400 27.65 28.23 27.74 286,500 1,117,900 -26.1
28/08/2023
27.65
 5,411,300 27.65 27.79 27.52 298,500 2,301,600 -62.4
25/08/2023
27.65
 8,626,800 28.19 28.19 27.56 149,300 5,476,200 -166.7
24/08/2023
28.19
 5,036,900 27.79 28.32 27.61 438,100 2,195,100 -54.9
23/08/2023
27.79
 4,377,400 28.01 28.19 27.56 303,600 1,595,000 -40.4
22/08/2023
28.01
 5,795,100 28.41 28.45 27.43 431,900 1,694,300 -39.7
21/08/2023
28.41
 9,913,500 27.25 28.67 27.16 2,905,700 420,100 79.0
18/08/2023
27.25
 13,696,200 28.94 28.94 27.25 2,997,400 376,700 82.8
17/08/2023
28.94
 9,762,600 28.72 29.21 28.63 3,103,300 202,100 94.8
16/08/2023
28.72
 6,372,500 28.76 29.03 28.32 575,000 62,000 16.6
15/08/2023
28.76
 5,240,600 28.67 28.76 28.45 2,711,400 297,500 77.8
14/08/2023
28.67
 6,370,100 28.50 28.76 28.14 1,246,100 395,100 27.4
11/08/2023
28.50
 6,909,000 28.10 28.54 27.79 967,000 475,500 15.7
10/08/2023
28.10
 7,995,700 28.85 28.98 28.05 1,500,200 765,000 23.6
09/08/2023
28.85
 8,014,100 28.94 28.94 28.45 1,489,900 191,500 42.0
08/08/2023
28.94
 8,764,800 28.94 29.16 28.67 3,403,700 283,400 101.5
07/08/2023
28.94
 13,001,900 27.52 28.94 27.74 1,149,300 299,400 27.3
04/08/2023
27.52
 7,557,300 27.43 27.52 27.21 1,203,800 1,097,500 3.3
03/08/2023
27.43
 8,078,000 27.56 27.61 27.25 3,012,200 475,600 78.5
02/08/2023
27.56
 13,339,400 26.99 27.65 27.08 3,257,300 461,300 86.8
01/08/2023
26.99
 14,243,700 26.63 27.34 26.72 1,326,400 891,300 13.3
31/07/2023
26.63
 5,765,900 26.19 26.63 26.28 266,000 149,800 3.5
28/07/2023
26.19
 5,219,800 26.05 26.19 26.01 521,800 1,530,400 -29.7
27/07/2023
26.05
 7,921,500 26.45 26.54 26.01 247,100 2,048,700 -53.1
26/07/2023
26.45
 5,544,100 26.54 26.68 26.37 733,600 1,882,200 -34.3
25/07/2023
26.54
 6,091,900 26.50 26.90 26.50 206,100 399,800 -5.8
24/07/2023
26.50
 5,164,400 26.37 26.72 26.41 97,900 1,037,000 -28.0
21/07/2023
26.37
 5,537,400 26.32 26.45 26.19 87,200 1,798,500 -50.7
20/07/2023
26.32
 4,593,800 26.59 26.59 26.23 541,900 1,637,300 -32.4
19/07/2023
26.59
 6,448,000 26.50 26.68 26.19 1,672,200 1,006,300 20.1
18/07/2023
26.50
 4,570,900 26.37 26.63 26.37 234,400 709,600 -14.2
17/07/2023
26.37
 6,581,700 26.37 26.59 26.23 863,900 2,627,600 -52.3
14/07/2023
26.37
 7,500,000 26.63 26.81 26.10 238,000 1,226,800 -29.4
13/07/2023
26.63
 5,302,700 26.63 26.81 26.50 488,000 561,200 -2.2

Chính sách bảo mật | Điều khoản sử dụng |