Ngân hàng TMCP Công Thương Việt Nam (ctg)

38.75
0.45
(1.17%)
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
(2025-12-30) 		2.75 7.71% 422,329,900 -10,667,100 -451.1
35.50
41.50
38.30
2 tháng
(2025-12-01) 		4.94 14.75% 609,997,400 -2,174,900 -14.3
33.46
41.50
38.30
3 tháng
(2025-10-31) 		4.52 13.35% 753,181,700 -8,894,100 -339.3
33.19
41.50
38.30
6 tháng
(2025-08-04) 		7.09 22.65% 1,462,649,500 -75,464,468 -3,734.4
31.31
41.50
38.30
12 tháng
(2025-02-03) 		12.27 46.96% 2,473,154,900 -84,940,544 -4,675.0
23.18
41.50
38.30
24 tháng
(2024-02-15) 		14.40 59.97% 4,350,272,900 -137,368,747 -6,410.3
20.68
41.50
38.30
36 tháng
(2023-02-14) 		20.78 117.99% 5,536,018,800 -179,183,023 -7,485.0
16.82
41.50
38.30
60 tháng
(2021-02-24) 		20.99 120.61% 10,143,301,300 -143,746,207 -8,557.3
12.15
41.50
38.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2023
17.03
 3,821,700 17.03 17.19 16.94 53,900 1,897,100 -51.2
23/05/2023
17.03
 3,898,500 17.19 17.25 17.00 30,400 1,787,100 -49.0
22/05/2023
17.19
 2,913,900 17.19 17.31 17.15 293,600 1,386,700 -30.6
19/05/2023
17.19
 2,019,000 17.03 17.31 16.97 209,300 478,000 -7.5
18/05/2023
17.03
 4,644,700 16.88 17.12 16.88 644,100 2,803,200 -59.9
17/05/2023
16.88
 5,242,300 17.15 17.25 16.88 214,200 1,723,700 -41.9
16/05/2023
17.15
 3,037,900 17.25 17.34 17.15 104,600 1,626,700 -42.7
15/05/2023
17.25
 6,832,500 17.43 17.58 17.25 21,000 3,552,400 -100.5
12/05/2023
17.43
 3,865,800 17.40 17.43 17.28 465,900 1,590,400 -31.8
11/05/2023
17.40
 2,978,300 17.34 17.46 17.34 573,900 732,300 -4.5
10/05/2023
17.34
 5,544,200 17.19 17.34 17.15 22,500 4,073,400 -113.6
09/05/2023
17.19
 2,869,400 17.19 17.34 17.19 243,200 2,220,200 -55.5
08/05/2023
17.19
 3,078,200 17.09 17.22 17.09 81,000 2,402,800 -64.8
05/05/2023
17.09
 3,720,400 17.37 17.37 17.06 224,600 2,325,700 -58.9
04/05/2023
17.37
 1,956,200 17.55 17.55 17.31 381,500 1,464,900 -30.7
28/04/2023
17.55
 2,266,700 17.40 17.68 17.49 532,100 578,300 -1.3
27/04/2023
17.40
 1,978,300 17.43 17.62 17.40 611,400 321,900 8.2
26/04/2023
17.43
 3,781,400 17.49 17.68 17.15 297,600 850,800 -15.7
25/04/2023
17.49
 1,280,600 17.74 17.80 17.49 81,400 648,000 -16.1
24/04/2023
17.74
 2,652,900 17.55 17.92 17.31 445,100 512,900 -2.0
21/04/2023
17.55
 935,900 17.65 17.65 17.49 37,600 240,400 -5.8
20/04/2023
17.65
 1,215,900 17.62 17.65 17.43 261,400 9,600 7.2
19/04/2023
17.62
 1,613,300 17.86 17.89 17.58 36,400 628,400 -17.0
18/04/2023
17.86
 1,177,200 17.92 17.98 17.80 157,500 233,153 -2.2
17/04/2023
17.92
 1,298,300 17.86 17.98 17.68 304,600 215,200 2.6
14/04/2023
17.86
 1,512,400 18.04 18.11 17.86 54,700 239,300 -5.4
13/04/2023
18.04
 1,310,900 18.11 18.11 17.86 24,701 362,900 -9.9

Chính sách bảo mật | Điều khoản sử dụng |