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)
17/10/2024
24.69
 6,200,700 24.65 24.69 24.35 511,800 384,400 4.7
16/10/2024
24.52
 3,778,300 24.38 24.62 24.25 386,600 111,400 9.9
15/10/2024
24.42
 10,587,200 24.48 24.86 24.38 405,000 746,600 -12.5
14/10/2024
24.35
 4,041,500 24.59 24.62 24.35 4,400 414,300 -14.9
11/10/2024
24.48
 4,217,800 24.48 24.52 24.18 266,500 456,400 -6.8
10/10/2024
24.42
 6,226,000 24.62 24.75 24.35 510,500 1,869,900 -49.2
09/10/2024
24.38
 9,143,500 24.18 24.72 24.11 1,347,800 2,814,900 -52.9
08/10/2024
24.15
 6,638,700 24.18 24.42 24.01 450,900 574,400 -4.4
07/10/2024
24.18
 5,298,700 24.25 24.28 23.98 357,300 736,100 -13.5
04/10/2024
24.05
 8,545,600 24.42 24.42 24.05 322,900 844,900 -18.8
03/10/2024
24.45
 9,111,600 24.32 24.82 24.25 504,000 520,200 -0.6
02/10/2024
24.32
 11,271,900 24.42 24.62 24.28 74,800 1,398,100 -47.8
01/10/2024
24.65
 12,315,100 24.96 25.06 24.55 94,700 152,200 -2.1
30/09/2024
24.96
 4,842,500 24.92 25.13 24.75 206,700 131,800 2.7
27/09/2024
24.99
 15,617,800 24.62 25.36 24.62 2,208,700 1,032,400 43.5
26/09/2024
24.59
 22,830,200 24.32 24.62 23.94 1,855,200 883,900 35.0
25/09/2024
24.32
 9,797,800 24.65 24.72 24.32 1,160,100 1,131,100 1.0
24/09/2024
24.35
 5,546,400 24.25 24.45 24.08 200,200 249,000 -1.8
23/09/2024
24.25
 4,440,300 24.28 24.52 24.08 292,100 48,300 8.7
20/09/2024
24.32
 13,164,300 24.35 24.75 24.28 983,600 1,315,200 -12.1
19/09/2024
24.32
 5,835,500 24.15 24.45 24.05 438,400 345,000 3.4
18/09/2024
24.11
 17,487,600 23.61 24.52 23.51 402,100 1,923,800 -53.8
17/09/2024
23.61
 5,230,100 23.34 23.61 23.20 219,400 403,300 -6.4
16/09/2024
23.40
 5,810,800 23.61 23.61 23.30 1,287,800 157,200 39.2
13/09/2024
23.57
 3,439,800 23.51 23.64 23.40 503,600 218,400 10.0
12/09/2024
23.64
 4,999,600 23.81 23.81 23.44 1,659,100 697,600 33.7
11/09/2024
23.61
 5,494,300 23.61 23.71 23.27 1,494,900 910,000 20.2
10/09/2024
23.61
 7,474,100 23.91 24.01 23.51 1,754,600 327,300 50.4
09/09/2024
23.94
 5,375,600 23.78 23.94 23.64 1,065,900 661,100 14.4
06/09/2024
23.98
 9,157,300 23.51 23.98 23.37 3,295,300 273,100 106.6
05/09/2024
23.64
 8,504,400 23.78 23.98 23.37 832,500 1,625,900 -28.0
04/09/2024
23.84
 10,446,800 23.37 23.84 23.27 2,537,200 1,438,600 38.9
03/09/2024
23.30
 20,828,300 24.18 24.21 23.30 647,100 2,135,630 -52.1
02/09/2024
23.98
 13,534,000 23.24 24.52 23.24 3,708,300 815,534 103.2
30/08/2024
23.67
 8,124,100 23.64 23.71 23.40 1,947,200 1,188,100 26.7
29/08/2024
23.64
 12,531,200 23.61 23.88 23.30 1,628,900 2,157,400 -18.4
28/08/2024
23.57
 5,938,900 23.57 23.61 23.30 1,212,000 515,100 24.2
27/08/2024
23.54
 11,698,100 23.37 23.64 23.13 2,204,700 265,400 67.0
26/08/2024
23.37
 9,584,400 23.64 23.64 23.24 621,900 1,867,300 -43.3
23/08/2024
23.61
 9,860,800 23.24 23.61 23.07 2,498,900 731,400 61.3
22/08/2024
23.37
 11,485,500 23.20 23.64 23.17 2,369,100 1,298,000 37.0
21/08/2024
23.10
 27,480,100 22.46 23.10 22.29 7,015,400 1,297,500 193.4
20/08/2024
22.42
 10,766,100 22.05 22.53 22.02 1,760,300 321,000 47.9
19/08/2024
22.05
 5,863,100 21.95 22.09 21.85 1,238,400 105,900 36.9
16/08/2024
21.95
 7,856,100 21.51 21.95 21.48 2,175,800 99,000 67.1
15/08/2024
21.51
 4,421,800 21.48 21.58 21.24 2,166,400 164,400 63.7
14/08/2024
21.48
 4,668,000 21.51 21.61 21.34 2,203,300 1,488,900 22.8
13/08/2024
21.51
 3,764,400 21.51 21.51 21.18 1,965,000 293,800 52.7
12/08/2024
21.41
 3,052,300 21.31 21.45 21.07 1,310,500 423,500 27.9
09/08/2024
21.28
 7,179,900 20.50 21.28 20.50 4,046,800 97,100 122.8
08/08/2024
20.40
 5,155,000 20.40 20.57 20.30 1,838,100 2,711,000 -26.4
07/08/2024
20.40
 3,892,500 20.70 20.70 20.30 811,500 1,337,600 -15.9
06/08/2024
20.63
 4,871,100 20.60 20.67 20.23 885,100 2,084,300 -36.2
05/08/2024
20.36
 10,630,500 20.87 20.90 20.26 887,000 985,100 -3.2
02/08/2024
21.31
 10,408,500 20.97 21.31 20.43 1,372,800 2,263,300 -27.5
01/08/2024
21.24
 8,811,100 21.61 21.92 21.14 883,000 2,053,500 -37.3
31/07/2024
21.61
 6,542,400 21.61 21.82 21.48 415,900 2,216,900 -57.7
30/07/2024
21.61
 4,284,300 21.61 21.68 21.48 8,500 129,300 -3.9
29/07/2024
21.68
 3,120,200 21.72 21.85 21.68 8,500 129,300 -3.9
26/07/2024
21.65
 3,281,100 21.31 21.72 21.31 582,300 52,500 16.9
25/07/2024
21.31
 6,106,000 21.61 21.61 21.21 225,100 53,400 5.4
24/07/2024
21.75
 10,316,300 21.85 21.95 21.41 1,860,600 2,078,500 -7.2
23/07/2024
21.88
 9,825,700 22.76 22.76 21.65 916,400 873,000 1.5
22/07/2024
22.73
 15,868,100 22.42 23.03 22.39 393,100 598,500 -7.0
19/07/2024
22.56
 10,147,600 22.46 22.83 22.12 177,300 316,400 -4.8
18/07/2024
22.59
 8,111,000 22.49 22.59 22.12 1,068,900 160,500 30.1
17/07/2024
22.29
 22,598,600 22.09 22.83 21.99 2,387,200 563,900 60.2
16/07/2024
21.95
 6,589,100 21.72 22.19 21.68 609,100 194,900 13.5
15/07/2024
21.68
 2,451,000 21.65 21.75 21.61 137,700 77,100 1.9
12/07/2024
21.61
 3,874,000 21.75 21.82 21.55 76,700 538,000 -14.8
11/07/2024
21.75
 3,867,400 21.95 22.02 21.75 186,700 404,300 -7.1
10/07/2024
21.88
 5,205,400 22.09 22.19 21.88 324,800 23,500 9.8
09/07/2024
22.09
 4,731,800 22.02 22.15 21.88 319,900 269,400 1.7
08/07/2024
22.02
 3,851,700 22.12 22.12 21.82 123,200 424,200 -9.8
05/07/2024
22.09
 5,590,000 21.85 22.19 21.68 303,500 92,400 6.9
04/07/2024
21.82
 2,526,600 21.88 21.95 21.65 45,200 35,200 0.3
03/07/2024
21.85
 3,316,100 21.85 21.95 21.65 222,900 69,200 5.0
02/07/2024
21.82
 5,122,200 21.61 21.85 21.55 14,300 121,200 -3.4
01/07/2024
21.61
 3,924,600 20.84 21.61 20.84 297,300 223,500 2.3
28/06/2024
20.94
 4,521,600 21.14 21.24 20.94 203,100 639,945 -13.6
27/06/2024
21.14
 4,084,600 21.14 21.21 21.04 488,300 1,898,557 -44.1
26/06/2024
21.14
 6,556,300 21.34 21.38 20.97 116,242 1,238,399 -35.3
25/06/2024
21.34
 5,413,400 21.55 21.55 21.24 559,400 1,607,185 -33.1
24/06/2024
21.38
 8,439,100 21.75 21.85 21.31 665,600 541,300 4.0
21/06/2024
21.75
 4,903,100 21.88 21.92 21.72 39,300 369,600 -10.7
20/06/2024
21.75
 7,044,100 21.82 21.99 21.61 519,300 851,100 -10.7
19/06/2024
21.95
 6,704,200 21.88 21.99 21.58 102,500 613,052 -16.5
18/06/2024
21.85
 7,746,400 22.12 22.19 21.85 478,600 1,021,726 -17.7
17/06/2024
22.12
 8,417,900 22.15 22.26 21.82 720,620 1,158,639 -14.3
14/06/2024
22.15
 10,429,800 22.90 22.93 22.15 397,300 1,230,400 -28.1
13/06/2024
22.90
 14,006,900 22.97 23.07 22.63 0 0 0
12/06/2024
22.63
 7,591,300 22.46 22.73 22.19 337,398 269,621 2.3
11/06/2024
22.42
 10,714,500 22.93 22.93 22.39 89,500 1,415,962 -44.3
10/06/2024
22.63
 13,316,000 22.26 22.93 22.22 971,096 657,557 10.5
07/06/2024
22.15
 4,307,200 22.15 22.22 22.05 507,700 114,813 12.9
06/06/2024
22.02
 7,437,100 21.95 22.09 21.85 1,157,500 1,038,600 3.9
05/06/2024
21.88
 8,383,500 22.22 22.26 21.88 735,600 334,100 13.2
04/06/2024
22.15
 8,842,900 22.09 22.26 21.92 925,400 75,600 27.8
03/06/2024
22.02
 9,928,600 21.78 22.15 21.65 398,500 863,000 -14.9
31/05/2024
21.55
 6,190,100 21.48 21.75 21.48 54,500 535,400 -15.4

Chính sách bảo mật | Điều khoản sử dụng |