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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |