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)
30/05/2024
21.48
 9,617,600 21.18 21.68 21.18 324,500 2,895,200 -81.5
29/05/2024
21.38
 15,631,900 21.75 21.75 21.38 86,900 10,638,500 -335.7
28/05/2024
21.75
 24,685,700 21.92 21.95 21.41 357,400 14,887,800 -464.7
27/05/2024
21.88
 8,217,500 22.09 22.09 21.68 63,400 3,440,100 -109.1
24/05/2024
21.95
 13,921,600 22.36 22.90 21.82 81,900 1,652,800 -52.0
23/05/2024
22.46
 5,573,500 22.26 22.46 22.02 362,700 389,700 -0.8
22/05/2024
22.29
 11,642,900 22.86 22.90 22.09 284,500 169,200 3.8
21/05/2024
22.73
 6,079,100 22.59 23.03 22.53 18,600 367,900 -11.8
20/05/2024
22.53
 12,148,300 22.49 22.90 22.32 236,800 2,190,600 -65.4
17/05/2024
20.16
 8,579,100 20.26 20.43 20.06 4,178,400 2,703,500 44.2
16/05/2024
22.42
 14,193,700 22.15 22.76 21.99 349,500 2,531,800 -72.6
15/05/2024
21.85
 7,928,800 21.92 22.29 21.78 40,700 4,340,600 -139.5
14/05/2024
21.82
 5,643,900 21.88 22.09 21.78 536,400 2,164,500 -52.7
13/05/2024
21.82
 7,004,000 22.19 22.19 21.78 94,900 3,425,400 -108.3
10/05/2024
22.19
 4,656,700 22.39 22.39 21.99 227,400 808,500 -19.0
09/05/2024
22.22
 7,196,700 22.15 22.56 21.92 468,100 1,194,300 -24.2
08/05/2024
22.02
 8,398,000 22.05 22.29 21.85 62,700 1,448,700 -45.1
07/05/2024
22.15
 4,941,700 22.42 22.46 22.15 6,600 193,800 -6.2
06/05/2024
22.42
 7,627,200 22.02 22.46 21.85 479,400 166,300 10.4
03/05/2024
21.88
 6,160,500 21.92 22.19 21.72 24,400 550,600 -17.1
02/05/2024
21.85
 6,361,000 22.15 22.15 21.61 27,300 2,050,400 -65.2
01/05/2024
19.59
 8,765,200 19.42 19.69 19.39 1,915,100 1,906,600 0.3
30/04/2024
20.16
 8,579,100 20.26 20.43 20.06 4,178,400 2,703,500 44.2
29/04/2024
20.16
 8,579,100 20.26 20.43 20.06 4,178,400 2,703,500 44.2
26/04/2024
22.15
 8,972,900 21.99 22.39 21.72 750,200 2,537,200 -57.9
25/04/2024
22.29
 4,863,800 22.19 22.29 21.78 875,200 983,500 -3.5
24/04/2024
22.26
 9,012,800 21.61 22.26 21.41 1,873,700 1,445,900 14.0
23/04/2024
21.28
 10,689,200 21.78 21.95 21.04 1,242,300 1,932,500 -22.1
22/04/2024
21.82
 7,768,100 21.65 21.88 21.41 1,771,500 791,200 31.6
19/04/2024
21.34
 13,040,500 21.68 22.12 21.11 1,892,000 1,608,100 8.7
18/04/2024
20.16
 8,579,100 20.26 20.43 20.06 4,178,400 2,703,500 44.2
17/04/2024
22.09
 19,095,700 23.13 23.13 22.05 1,237,300 2,313,000 -36.3
16/04/2024
23.00
 15,414,300 22.90 23.00 22.15 787,900 736,400 1.6
15/04/2024
22.59
 29,292,700 24.18 24.52 22.56 3,859,700 9,680,700 -210.5
12/04/2024
24.25
 23,775,200 22.83 24.35 22.73 2,516,700 1,961,800 18.5
11/04/2024
22.76
 4,179,700 22.49 22.76 22.46 592,500 600,600 -0.3
10/04/2024
22.73
 4,301,500 23.20 23.20 22.73 81,300 1,170,600 -37.0
09/04/2024
23.13
 5,238,500 22.90 23.13 22.66 539,400 171,900 12.5
08/04/2024
22.63
 12,007,900 22.49 23.13 22.26 1,186,500 128,900 35.3
05/04/2024
22.42
 9,834,200 22.42 22.69 22.36 2,221,400 296,600 64.3
04/04/2024
22.66
 7,104,500 23.10 23.17 22.63 293,500 49,200 8.3
03/04/2024
23.00
 9,109,200 23.57 23.64 22.90 817,900 696,900 4.0
02/04/2024
23.64
 6,979,000 23.30 23.78 23.03 1,309,500 380,900 32.3
01/04/2024
23.64
 7,918,200 23.91 23.91 23.47 788,200 2,001,800 -42.4
29/03/2024
24.01
 4,490,100 24.15 24.15 23.74 1,001,200 232,100 27.3
28/03/2024
24.15
 7,031,500 24.25 24.25 23.84 176,200 1,338,900 -41.2
27/03/2024
23.98
 5,066,600 23.64 23.98 23.51 151,200 324,500 -6.1
26/03/2024
23.78
 3,801,300 23.47 23.91 23.40 101,100 69,100 1.1
25/03/2024
23.44
 9,577,000 23.98 24.11 23.30 122,200 973,600 -30.0
22/03/2024
24.11
 15,958,000 23.71 24.59 23.64 1,110,500 594,200 18.5
21/03/2024
23.57
 9,087,700 23.37 23.57 23.00 931,500 1,716,300 -26.8
20/03/2024
23.20
 9,484,900 22.42 23.30 22.29 455,800 362,500 3.3
19/03/2024
22.49
 7,149,600 22.56 22.83 22.26 691,300 2,874,400 -72.3
18/03/2024
22.49
 11,387,200 23.47 23.64 21.85 352,000 873,800 -17.7
15/03/2024
23.47
 9,586,500 23.24 23.91 22.93 721,000 150,100 19.6
14/03/2024
23.27
 7,010,100 23.78 23.78 23.10 162,700 732,000 -19.7
13/03/2024
23.74
 6,141,800 23.37 23.74 23.10 163,600 721,300 -19.2
12/03/2024
23.30
 6,760,600 22.97 23.37 22.93 1,014,700 406,100 20.9
11/03/2024
23.07
 7,842,600 23.30 23.47 22.90 799,200 212,800 20.1
08/03/2024
23.30
 20,828,300 24.18 24.21 23.30 647,100 2,135,630 -52.1
07/03/2024
24.18
 8,882,900 24.32 24.35 23.94 564,673 642,788 -2.8
06/03/2024
24.32
 7,996,800 24.59 24.96 24.25 1,679,926 399,364 46.8
05/03/2024
24.62
 7,378,300 24.32 24.62 24.15 509,100 1,400,987 -31.9
04/03/2024
24.32
 17,569,600 24.05 24.92 23.74 2,480,863 1,022,821 51.9
01/03/2024
24.05
 9,179,700 24.11 24.11 23.64 343,400 70,958 9.6
29/02/2024
24.01
 12,798,100 24.45 24.52 23.78 764,302 1,081,982 -11.4
28/02/2024
24.28
 9,809,600 24.59 24.62 24.08 364,000 1,392,573 -37.1
27/02/2024
24.42
 9,066,000 24.11 24.52 23.94 976,300 1,424,135 -15.9
26/02/2024
24.08
 6,391,800 23.78 24.21 23.71 649,900 523,723 4.5
23/02/2024
23.78
 25,763,100 24.18 25.09 23.64 1,626,329 807,123 29.7
22/02/2024
24.11
 7,056,000 24.11 24.15 23.81 677,800 1,274,010 -21.2
21/02/2024
24.01
 10,391,600 23.81 24.45 23.67 799,908 410,208 13.9
20/02/2024
23.78
 6,832,100 23.84 24.05 23.44 76,156 929,165 -29.9
19/02/2024
23.91
 10,677,500 23.71 23.98 23.30 645,580 1,709,213 -36.8
16/02/2024
23.81
 7,504,900 23.84 23.84 23.40 73,200 376,400 -10.6
15/02/2024
23.64
 8,849,700 24.05 24.18 23.64 340,200 2,931,979 -92.0
14/02/2024
20.16
 8,579,100 20.26 20.43 20.06 4,178,400 2,703,500 44.2
13/02/2024
20.16
 8,579,100 20.26 20.43 20.06 4,178,400 2,703,500 44.2
12/02/2024
24.21
 4,468,300 24.25 24.32 24.11 2,217,600 606,200 57.8
09/02/2024
23.67
 8,124,100 23.64 23.71 23.40 1,947,200 1,188,100 26.7
08/02/2024
21.31
 10,408,500 20.97 21.31 20.43 1,372,800 2,263,300 -27.5
07/02/2024
23.98
 13,534,000 23.24 24.52 23.24 3,708,300 815,534 103.2
06/02/2024
23.24
 8,645,600 22.97 23.27 22.86 4,461,600 3,572,994 30.4
05/02/2024
22.90
 21,679,700 21.45 22.90 21.45 6,187,200 296,998 195.8
02/02/2024
21.41
 4,536,600 21.61 21.72 21.31 220,900 203,169 0.5
01/02/2024
21.65
 5,126,100 21.24 21.68 21.24 632,200 97,000 17.0
31/01/2024
21.34
 11,925,100 21.92 21.95 21.14 869,100 1,409,000 -17.2
30/01/2024
21.75
 3,741,900 21.85 21.92 21.65 678,700 438,000 7.7
29/01/2024
21.82
 5,875,800 21.68 22.12 21.61 1,263,000 294,000 31.5
26/01/2024
21.68
 3,676,400 21.68 21.78 21.58 1,045,700 1,733,400 -22.1
25/01/2024
21.65
 5,164,700 21.61 21.68 21.34 1,091,000 822,800 8.6
24/01/2024
21.61
 4,997,700 21.58 21.88 21.55 717,900 484,500 7.5
23/01/2024
21.75
 9,136,000 22.05 22.15 21.55 1,321,600 1,228,600 3.0
22/01/2024
22.05
 8,679,800 21.99 22.05 21.58 1,170,200 618,100 17.9
19/01/2024
22.02
 14,108,300 21.41 22.02 21.24 915,600 972,200 -1.8
18/01/2024
21.28
 8,842,000 21.04 21.34 20.87 854,000 755,500 3.1
17/01/2024
21.04
 6,739,800 20.97 21.28 20.94 550,500 1,227,000 -21.1
16/01/2024
21.21
 7,442,400 20.97 21.21 20.80 621,100 195,400 13.3
15/01/2024
21.21
 6,951,700 21.31 21.41 20.94 2,267,200 248,400 63.4
12/01/2024
21.28
 17,184,500 20.80 21.51 20.67 3,515,000 1,839,600 53.0

Chính sách bảo mật | Điều khoản sử dụng |