Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.15
0.15
(0.44%)
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
(2026-02-23) 		-4.70 -12.14% 211,263,800 -10,686,600 -386.4
33.20
38.70
34.15
2 tháng
(2026-01-15) 		-6 -15% 597,636,300 -33,527,700 -1,277.2
33.20
40.20
34.15
3 tháng
(2025-12-16) 		-1.26 -3.58% 934,272,000 -31,634,500 -1,210.1
33.20
41.50
34.15
6 tháng
(2025-09-17) 		-1.25 -3.55% 1,474,718,000 -70,861,300 -3,208.9
33.19
41.50
34.15
12 tháng
(2025-03-21) 		5.44 19.03% 2,626,143,200 -95,736,109 -5,039.3
23.18
41.50
34.15
24 tháng
(2024-03-26) 		9.86 40.84% 4,473,480,400 -151,204,125 -6,949.4
20.68
41.50
34.15
36 tháng
(2023-04-03) 		15.62 84.96% 5,872,184,600 -202,498,208 -8,334.7
16.82
41.50
34.15
60 tháng
(2021-04-12) 		13.95 69.56% 10,138,226,700 -91,712,007 -6,395.7
12.15
41.50
34.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
18.17
 3,913,600 18.01 18.17 17.83 803,000 1,102,700 -8.7
06/07/2023
18.01
 6,343,400 18.14 18.17 17.71 1,274,700 1,025,000 7.3
05/07/2023
18.14
 3,596,500 18.08 18.23 18.01 633,400 210,300 12.5
04/07/2023
18.08
 4,945,900 17.95 18.11 17.83 759,500 1,455,700 -20.3
03/07/2023
17.95
 3,179,400 18.11 18.17 17.92 220,600 617,000 -11.6
30/06/2023
18.11
 5,601,900 18.11 18.26 18.01 1,065,100 1,177,700 -3.3
29/06/2023
18.11
 4,514,400 18.41 18.47 18.11 1,158,300 239,800 27.3
28/06/2023
18.41
 8,631,900 17.95 18.54 18.01 978,100 554,500 12.8
27/06/2023
17.95
 3,325,100 17.95 18.01 17.80 893,300 302,400 17.3
26/06/2023
17.95
 5,783,900 18.04 18.08 17.74 1,754,600 1,693,500 1.8
23/06/2023
18.04
 4,613,800 18.08 18.14 17.89 15,300 132,600 -3.4
22/06/2023
18.08
 5,102,500 17.89 18.20 17.92 687,800 57,200 18.5
21/06/2023
17.89
 4,570,200 17.92 17.98 17.71 7,400 1,173,900 -33.8
20/06/2023
17.92
 2,781,600 17.55 17.92 17.52 24,000 172,000 -4.3
19/06/2023
17.55
 3,404,700 17.49 17.71 17.52 117,200 22,100 2.7
16/06/2023
17.49
 7,432,700 17.80 17.92 17.49 587,700 2,706,900 -61.4
15/06/2023
17.80
 7,183,600 17.62 18.01 17.62 217,000 2,114,100 -55.1
14/06/2023
17.62
 8,423,300 17.37 17.92 17.46 151,500 1,863,500 -49.5
13/06/2023
17.37
 3,213,200 17.43 17.46 17.31 329,500 1,188,800 -24.3
12/06/2023
17.43
 5,634,400 17.40 17.46 17.09 629,800 1,705,400 -30.2
09/06/2023
17.40
 6,111,000 17.52 17.58 17.25 438,900 2,753,900 -65.8
08/06/2023
17.52
 5,165,700 17.74 17.80 17.52 527,800 1,286,200 -21.8
07/06/2023
17.74
 6,346,700 17.62 17.92 17.65 106,500 2,166,900 -59.6
06/06/2023
17.62
 5,306,600 17.65 17.80 17.55 76,600 892,100 -23.5
05/06/2023
17.65
 4,445,800 17.58 17.83 17.58 203,500 817,500 -17.7
02/06/2023
17.58
 8,931,900 17.15 17.65 17.19 712,400 1,872,700 -32.8
01/06/2023
17.15
 2,395,200 17.19 17.25 17.09 77,100 941,200 -24.1
31/05/2023
17.19
 2,714,900 17.22 17.22 17.06 38,700 336,700 -8.3
30/05/2023
17.22
 2,948,100 17.19 17.28 17.12 204,300 482,800 -7.8
29/05/2023
17.19
 2,860,900 17.06 17.28 17.06 136,300 362,600 -6.3
26/05/2023
17.06
 1,781,900 16.94 17.06 16.88 76,500 220,200 -4.0
25/05/2023
16.94
 3,099,700 17.03 17.06 16.91 641,500 1,815,900 -32.5

Chính sách bảo mật | Điều khoản sử dụng |