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)
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
31/08/2023
19.92
 5,272,800 19.70 20.01 19.73 1,285,000 309,900 31.6
30/08/2023
19.70
 7,395,200 19.18 19.70 19.30 1,203,500 838,600 11.9
29/08/2023
19.18
 3,726,400 19.12 19.52 19.18 286,500 1,117,900 -26.1
28/08/2023
19.12
 5,411,300 19.12 19.21 19.03 298,500 2,301,600 -62.4
25/08/2023
19.12
 8,626,800 19.49 19.49 19.06 149,300 5,476,200 -166.7
24/08/2023
19.49
 5,036,900 19.21 19.58 19.09 438,100 2,195,100 -54.9
23/08/2023
19.21
 4,377,400 19.36 19.49 19.06 303,600 1,595,000 -40.4
22/08/2023
19.36
 5,795,100 19.64 19.67 18.97 431,900 1,694,300 -39.7
21/08/2023
19.64
 9,913,500 18.84 19.82 18.78 2,905,700 420,100 79.0
18/08/2023
18.84
 13,696,200 20.01 20.01 18.84 2,997,400 376,700 82.8
17/08/2023
20.01
 9,762,600 19.86 20.19 19.79 3,103,300 202,100 94.8
16/08/2023
19.86
 6,372,500 19.89 20.07 19.58 575,000 62,000 16.6
15/08/2023
19.89
 5,240,600 19.82 19.89 19.67 2,711,400 297,500 77.8
14/08/2023
19.82
 6,370,100 19.70 19.89 19.46 1,246,100 395,100 27.4
11/08/2023
19.70
 6,909,000 19.43 19.73 19.21 967,000 475,500 15.7
10/08/2023
19.43
 7,995,700 19.95 20.04 19.40 1,500,200 765,000 23.6
09/08/2023
19.95
 8,014,100 20.01 20.01 19.67 1,489,900 191,500 42.0
08/08/2023
20.01
 8,764,800 20.01 20.16 19.82 3,403,700 283,400 101.5
07/08/2023
20.01
 13,001,900 19.03 20.01 19.18 1,149,300 299,400 27.3
04/08/2023
19.03
 7,557,300 18.97 19.03 18.81 1,203,800 1,097,500 3.3
03/08/2023
18.97
 8,078,000 19.06 19.09 18.84 3,012,200 475,600 78.5
02/08/2023
19.06
 13,339,400 18.66 19.12 18.72 3,257,300 461,300 86.8
01/08/2023
18.66
 14,243,700 18.41 18.90 18.47 1,326,400 891,300 13.3
31/07/2023
18.41
 5,765,900 18.11 18.41 18.17 266,000 149,800 3.5
28/07/2023
18.11
 5,219,800 18.01 18.11 17.98 521,800 1,530,400 -29.7
27/07/2023
18.01
 7,921,500 18.29 18.35 17.98 247,100 2,048,700 -53.1
26/07/2023
18.29
 5,544,100 18.35 18.44 18.23 733,600 1,882,200 -34.3
25/07/2023
18.35
 6,091,900 18.32 18.60 18.32 206,100 399,800 -5.8
24/07/2023
18.32
 5,164,400 18.23 18.47 18.26 97,900 1,037,000 -28.0
21/07/2023
18.23
 5,537,400 18.20 18.29 18.11 87,200 1,798,500 -50.7
20/07/2023
18.20
 4,593,800 18.38 18.38 18.14 541,900 1,637,300 -32.4
19/07/2023
18.38
 6,448,000 18.32 18.44 18.11 1,672,200 1,006,300 20.1
18/07/2023
18.32
 4,570,900 18.23 18.41 18.23 234,400 709,600 -14.2
17/07/2023
18.23
 6,581,700 18.23 18.38 18.14 863,900 2,627,600 -52.3
14/07/2023
18.23
 7,500,000 18.41 18.54 18.04 238,000 1,226,800 -29.4
13/07/2023
18.41
 5,302,700 18.41 18.54 18.32 488,000 561,200 -2.2
12/07/2023
18.41
 6,313,800 18.60 18.66 18.29 76,900 607,300 -16.0
11/07/2023
18.60
 14,508,800 18.23 18.78 18.38 2,282,200 656,300 49.4
10/07/2023
18.23
 6,962,300 18.17 18.29 18.11 306,500 1,798,700 -44.1

Chính sách bảo mật | Điều khoản sử dụng |