Ngân hàng TMCP Công Thương Việt Nam (ctg)

38.60
0.35
(0.92%)
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
(2025-12-29) 		2.90 8.22% 401,612,300 -8,602,900 -370.4
35.30
41.50
38.25
2 tháng
(2025-11-28) 		4.32 12.76% 586,760,800 563,900 98.6
33.46
41.50
38.25
3 tháng
(2025-10-29) 		3.87 11.28% 736,523,800 -8,778,300 -356.2
33.19
41.50
38.25
6 tháng
(2025-07-31) 		6.72 21.35% 1,470,355,600 -90,172,568 -4,415.0
30.38
41.50
38.25
12 tháng
(2025-02-03) 		12.07 46.19% 2,445,244,900 -82,793,944 -4,591.5
23.18
41.50
38.25
24 tháng
(2024-02-07) 		13.85 56.90% 4,335,896,900 -132,329,381 -6,223.6
20.68
41.50
38.25
36 tháng
(2023-02-13) 		20.31 113.51% 5,510,242,400 -177,221,623 -7,406.9
16.82
41.50
38.25
60 tháng
(2021-02-22) 		21.03 122.42% 10,135,088,500 -144,748,807 -8,591.1
12.15
41.50
38.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2023
17.98
 1,457,500 18.17 18.17 17.80 1,500 124,800 -3.6
12/10/2023
18.17
 2,092,400 18.11 18.26 18.01 288,400 401,200 -3.3
11/10/2023
18.11
 1,759,400 17.98 18.11 17.83 319,700 144,300 5.1
10/10/2023
17.98
 2,970,400 17.89 18.14 17.92 325,100 270,600 1.6
09/10/2023
17.89
 1,901,900 17.62 17.92 17.58 57,600 83,200 -0.7
06/10/2023
17.62
 3,154,500 17.25 17.65 17.09 493,900 31,700 13.1
05/10/2023
17.25
 4,884,500 17.74 17.89 17.25 58,600 1,464,700 -40.3
04/10/2023
17.74
 3,077,200 17.86 17.86 17.55 54,400 1,655,700 -46.3
03/10/2023
17.86
 7,705,100 18.38 18.38 17.65 310,900 2,105,400 -52.0
02/10/2023
18.38
 5,334,700 18.44 18.63 17.15 253,000 178,900 2.2
29/09/2023
18.44
 5,350,700 18.93 19.06 18.44 422,800 3,365,500 -89.2
28/09/2023
18.93
 7,874,400 19.03 19.03 17.71 138,600 2,155,100 -60.9
27/09/2023
19.03
 3,648,100 18.60 19.03 18.41 553,300 197,900 10.9
26/09/2023
18.60
 5,255,800 18.29 18.93 18.26 895,000 760,200 4.1
25/09/2023
18.29
 6,721,400 19.43 19.46 18.29 787,900 1,101,700 -9.3
22/09/2023
19.43
 8,222,000 19.46 19.49 19.03 554,800 265,100 9.1
21/09/2023
19.46
 5,997,300 19.67 19.73 19.46 255,100 1,078,400 -26.2
20/09/2023
19.67
 6,669,400 19.70 19.86 19.49 1,642,600 2,683,500 -33.3
19/09/2023
19.70
 4,883,200 19.67 19.79 19.36 1,154,200 511,000 20.6
18/09/2023
19.67
 8,699,100 20.10 20.10 19.52 0 0 0
15/09/2023
20.10
 6,484,800 20.38 20.56 20.04 1,405,500 1,049,000 11.5
14/09/2023
20.38
 14,125,200 19.98 20.65 20.10 278,400 692,900 -13.8
13/09/2023
19.98
 7,999,400 19.82 20.10 19.61 288,400 1,632,900 -43.6
12/09/2023
19.82
 3,929,100 19.58 19.82 19.49 670,300 753,400 -2.6
11/09/2023
19.58
 7,492,500 19.82 20.10 19.52 923,800 1,068,700 -4.6
08/09/2023
19.82
 3,674,400 20.04 20.07 19.82 259,700 1,203,800 -30.6
07/09/2023
20.04
 7,773,500 20.04 20.44 20.04 326,100 190,800 4.4
06/09/2023
20.04
 4,463,900 20.04 20.10 19.79 100,000 682,300 -18.9
05/09/2023
20.04
 5,968,600 19.92 20.25 19.95 933,000 589,800 11.3

Chính sách bảo mật | Điều khoản sử dụng |