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)
12/07/2023
26.63
 6,313,800 26.90 26.99 26.45 76,900 607,300 -16.0
11/07/2023
26.90
 14,508,800 26.37 27.16 26.59 2,282,200 656,300 49.4
10/07/2023
26.37
 6,962,300 26.28 26.45 26.19 306,500 1,798,700 -44.1
07/07/2023
26.28
 3,913,600 26.05 26.28 25.79 803,000 1,102,700 -8.7
06/07/2023
26.05
 6,343,400 26.23 26.28 25.61 1,274,700 1,025,000 7.3
05/07/2023
26.23
 3,596,500 26.14 26.37 26.05 633,400 210,300 12.5
04/07/2023
26.14
 4,945,900 25.97 26.19 25.79 759,500 1,455,700 -20.3
03/07/2023
25.97
 3,179,400 26.19 26.28 25.92 220,600 617,000 -11.6
30/06/2023
26.19
 5,601,900 26.19 26.41 26.05 1,065,100 1,177,700 -3.3
29/06/2023
26.19
 4,514,400 26.63 26.72 26.19 1,158,300 239,800 27.3
28/06/2023
26.63
 8,631,900 25.97 26.81 26.05 978,100 554,500 12.8
27/06/2023
25.97
 3,325,100 25.97 26.05 25.74 893,300 302,400 17.3
26/06/2023
25.97
 5,783,900 26.10 26.14 25.66 1,754,600 1,693,500 1.8
23/06/2023
26.10
 4,613,800 26.14 26.23 25.88 15,300 132,600 -3.4
22/06/2023
26.14
 5,102,500 25.88 26.32 25.92 687,800 57,200 18.5
21/06/2023
25.88
 4,570,200 25.92 26.01 25.61 7,400 1,173,900 -33.8
20/06/2023
25.92
 2,781,600 25.39 25.92 25.34 24,000 172,000 -4.3
19/06/2023
25.39
 3,404,700 25.30 25.61 25.34 117,200 22,100 2.7
16/06/2023
25.30
 7,432,700 25.74 25.92 25.30 587,700 2,706,900 -61.4
15/06/2023
25.74
 7,183,600 25.48 26.05 25.48 217,000 2,114,100 -55.1
14/06/2023
25.48
 8,423,300 25.12 25.92 25.26 151,500 1,863,500 -49.5
13/06/2023
25.12
 3,213,200 25.21 25.26 25.03 329,500 1,188,800 -24.3
12/06/2023
25.21
 5,634,400 25.17 25.26 24.72 629,800 1,705,400 -30.2
09/06/2023
25.17
 6,111,000 25.34 25.43 24.95 438,900 2,753,900 -65.8
08/06/2023
25.34
 5,165,700 25.66 25.74 25.34 527,800 1,286,200 -21.8
07/06/2023
25.66
 6,346,700 25.48 25.92 25.52 106,500 2,166,900 -59.6
06/06/2023
25.48
 5,306,600 25.52 25.74 25.39 76,600 892,100 -23.5
05/06/2023
25.52
 4,445,800 25.43 25.79 25.43 203,500 817,500 -17.7
02/06/2023
25.43
 8,931,900 24.81 25.52 24.86 712,400 1,872,700 -32.8
01/06/2023
24.81
 2,395,200 24.86 24.95 24.72 77,100 941,200 -24.1
31/05/2023
24.86
 2,714,900 24.90 24.90 24.68 38,700 336,700 -8.3
30/05/2023
24.90
 2,948,100 24.86 24.99 24.77 204,300 482,800 -7.8
29/05/2023
24.86
 2,860,900 24.68 24.99 24.68 136,300 362,600 -6.3
26/05/2023
24.68
 1,781,900 24.50 24.68 24.41 76,500 220,200 -4.0
25/05/2023
24.50
 3,099,700 24.63 24.68 24.46 641,500 1,815,900 -32.5
24/05/2023
24.63
 3,821,700 24.63 24.86 24.50 53,900 1,897,100 -51.2
23/05/2023
24.63
 3,898,500 24.86 24.95 24.59 30,400 1,787,100 -49.0
22/05/2023
24.86
 2,913,900 24.86 25.03 24.81 293,600 1,386,700 -30.6
19/05/2023
24.86
 2,019,000 24.63 25.03 24.55 209,300 478,000 -7.5
18/05/2023
24.63
 4,644,700 24.41 24.77 24.41 644,100 2,803,200 -59.9
17/05/2023
24.41
 5,242,300 24.81 24.95 24.41 214,200 1,723,700 -41.9
16/05/2023
24.81
 3,037,900 24.95 25.08 24.81 104,600 1,626,700 -42.7
15/05/2023
24.95
 6,832,500 25.21 25.43 24.95 21,000 3,552,400 -100.5
12/05/2023
25.21
 3,865,800 25.17 25.21 24.99 465,900 1,590,400 -31.8
11/05/2023
25.17
 2,978,300 25.08 25.26 25.08 573,900 732,300 -4.5
10/05/2023
25.08
 5,544,200 24.86 25.08 24.81 22,500 4,073,400 -113.6
09/05/2023
24.86
 2,869,400 24.86 25.08 24.86 243,200 2,220,200 -55.5
08/05/2023
24.86
 3,078,200 24.72 24.90 24.72 81,000 2,402,800 -64.8
05/05/2023
24.72
 3,720,400 25.12 25.12 24.68 224,600 2,325,700 -58.9
04/05/2023
25.12
 1,956,200 25.39 25.39 25.03 381,500 1,464,900 -30.7
28/04/2023
25.39
 2,266,700 25.17 25.57 25.30 532,100 578,300 -1.3
27/04/2023
25.17
 1,978,300 25.21 25.48 25.17 611,400 321,900 8.2
26/04/2023
25.21
 3,781,400 25.30 25.57 24.81 297,600 850,800 -15.7
25/04/2023
25.30
 1,280,600 25.66 25.74 25.30 81,400 648,000 -16.1
24/04/2023
25.66
 2,652,900 25.39 25.92 25.03 445,100 512,900 -2.0
21/04/2023
25.39
 935,900 25.52 25.52 25.30 37,600 240,400 -5.8
20/04/2023
25.52
 1,215,900 25.48 25.52 25.21 261,400 9,600 7.2
19/04/2023
25.48
 1,613,300 25.83 25.88 25.43 36,400 628,400 -17.0
18/04/2023
25.83
 1,177,200 25.92 26.01 25.74 157,500 233,153 -2.2
17/04/2023
25.92
 1,298,300 25.83 26.01 25.57 304,600 215,200 2.6
14/04/2023
25.83
 1,512,400 26.10 26.19 25.83 54,700 239,300 -5.4
13/04/2023
26.10
 1,310,900 26.19 26.19 25.83 24,701 362,900 -9.9
12/04/2023
26.19
 1,372,800 26.28 26.37 26.10 12,524 3,384,900 -99.5
11/04/2023
26.28
 1,160,200 26.05 26.28 25.92 156,916 215,048 -1.7
10/04/2023
26.05
 1,849,500 26.10 26.37 26.01 253,100 51,000 5.9
07/04/2023
26.10
 1,384,200 26.23 26.23 26.01 90,400 285,400 -5.8
06/04/2023
26.23
 1,930,300 26.63 26.63 26.23 46,900 68,897 -0.7
05/04/2023
26.63
 3,438,900 26.32 26.72 26.05 1,136,600 94,900 31.3
04/04/2023
26.32
 2,220,100 26.59 26.59 26.23 133,400 330,703 -5.9
03/04/2023
26.59
 3,732,300 25.92 26.68 26.10 1,329,200 49,600 38.3
31/03/2023
25.92
 2,331,800 25.61 25.92 25.48 937,000 148,300 23.0
30/03/2023
25.61
 1,327,400 25.74 25.92 25.57 146,700 321,300 -5.1
29/03/2023
25.74
 1,729,300 25.66 25.79 25.57 633,800 318,500 9.1
28/03/2023
25.66
 1,898,500 25.52 25.74 25.52 532,100 90,975 12.7
27/03/2023
25.52
 1,392,700 25.30 25.66 25.12 513,000 160,600 10.1
24/03/2023
25.30
 2,539,100 25.48 25.61 25.12 435,100 1,265,600 -23.6
23/03/2023
25.48
 1,606,100 25.30 25.48 24.95 906,000 746,100 4.6
22/03/2023
25.30
 1,379,500 25.12 25.48 25.03 162,800 125,000 1.1
21/03/2023
25.12
 1,056,300 24.86 25.39 24.86 165,800 306,700 -16.9
20/03/2023
24.86
 1,611,400 25.74 25.74 24.86 59,700 396,200 -9.4
17/03/2023
25.74
 1,136,900 25.52 26.01 25.57 637,000 121,300 15.0
16/03/2023
25.52
 844,400 26.19 26.19 25.48 214,900 500,500 -8.3
15/03/2023
26.19
 2,796,300 25.74 26.28 25.79 541,000 347,450 5.7
14/03/2023
25.74
 2,143,800 26.01 26.01 25.17 550,200 793,882 -7.1
13/03/2023
26.01
 1,859,400 25.92 26.10 25.39 1,043,700 89,300 28.0
10/03/2023
25.92
 1,614,000 26.10 26.10 25.48 572,000 113,300 13.4
09/03/2023
26.10
 2,363,600 26.10 26.37 25.97 655,700 940,900 -8.4
08/03/2023
26.10
 3,416,500 25.74 26.19 25.26 2,122,300 1,392,800 21.4
07/03/2023
25.74
 2,882,600 25.17 25.74 25.17 1,466,100 79,000 40.2
06/03/2023
25.17
 3,193,600 24.68 25.52 24.72 1,477,900 472,100 28.5
03/03/2023
24.68
 1,748,100 24.68 24.86 24.37 140,800 803,200 -18.4
02/03/2023
24.68
 1,829,900 25.08 25.17 24.63 560,510 640,400 -2.2
01/03/2023
25.08
 2,168,600 24.32 25.08 24.06 324,700 915,100 -16.7
28/02/2023
24.32
 1,275,600 24.46 24.86 24.32 468,240 452,000 0.4
27/02/2023
24.46
 1,748,800 25.08 25.08 24.37 46,900 158,300 -3.1
24/02/2023
25.08
 2,188,200 25.74 25.74 25.08 417,400 1,015,600 -16.9
23/02/2023
25.74
 4,083,200 25.66 25.74 25.12 72,412 941,800 -25.2
22/02/2023
25.66
 3,944,800 26.50 26.50 25.66 163,900 1,468,200 -37.7
21/02/2023
26.50
 2,955,300 27.03 27.08 26.50 792,000 790,700 0.0
20/02/2023
27.03
 4,573,900 26.32 27.03 26.37 713,900 254,000 14.0

Chính sách bảo mật | Điều khoản sử dụng |