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)
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
12/04/2023
18.11
 1,372,800 18.17 18.23 18.04 12,524 3,384,900 -99.5
11/04/2023
18.17
 1,160,200 18.01 18.17 17.92 156,916 215,048 -1.7
10/04/2023
18.01
 1,849,500 18.04 18.23 17.98 253,100 51,000 5.9
07/04/2023
18.04
 1,384,200 18.14 18.14 17.98 90,400 285,400 -5.8
06/04/2023
18.14
 1,930,300 18.41 18.41 18.14 46,900 68,897 -0.7
05/04/2023
18.41
 3,438,900 18.20 18.47 18.01 1,136,600 94,900 31.3
04/04/2023
18.20
 2,220,100 18.38 18.38 18.14 133,400 330,703 -5.9
03/04/2023
18.38
 3,732,300 17.92 18.44 18.04 1,329,200 49,600 38.3
31/03/2023
17.92
 2,331,800 17.71 17.92 17.62 937,000 148,300 23.0
30/03/2023
17.71
 1,327,400 17.80 17.92 17.68 146,700 321,300 -5.1
29/03/2023
17.80
 1,729,300 17.74 17.83 17.68 633,800 318,500 9.1
28/03/2023
17.74
 1,898,500 17.65 17.80 17.65 532,100 90,975 12.7
27/03/2023
17.65
 1,392,700 17.49 17.74 17.37 513,000 160,600 10.1
24/03/2023
17.49
 2,539,100 17.62 17.71 17.37 435,100 1,265,600 -23.6
23/03/2023
17.62
 1,606,100 17.49 17.62 17.25 906,000 746,100 4.6
22/03/2023
17.49
 1,379,500 17.37 17.62 17.31 162,800 125,000 1.1
21/03/2023
17.37
 1,056,300 17.19 17.55 17.19 165,800 306,700 -16.9
20/03/2023
17.19
 1,611,400 17.80 17.80 17.19 59,700 396,200 -9.4
17/03/2023
17.80
 1,136,900 17.65 17.98 17.68 637,000 121,300 15.0
16/03/2023
17.65
 844,400 18.11 18.11 17.62 214,900 500,500 -8.3
15/03/2023
18.11
 2,796,300 17.80 18.17 17.83 541,000 347,450 5.7
14/03/2023
17.80
 2,143,800 17.98 17.98 17.40 550,200 793,882 -7.1
13/03/2023
17.98
 1,859,400 17.92 18.04 17.55 1,043,700 89,300 28.0
10/03/2023
17.92
 1,614,000 18.04 18.04 17.62 572,000 113,300 13.4
09/03/2023
18.04
 2,363,600 18.04 18.23 17.95 655,700 940,900 -8.4
08/03/2023
18.04
 3,416,500 17.80 18.11 17.46 2,122,300 1,392,800 21.4
07/03/2023
17.80
 2,882,600 17.40 17.80 17.40 1,466,100 79,000 40.2
06/03/2023
17.40
 3,193,600 17.06 17.65 17.09 1,477,900 472,100 28.5
03/03/2023
17.06
 1,748,100 17.06 17.19 16.85 140,800 803,200 -18.4
02/03/2023
17.06
 1,829,900 17.34 17.40 17.03 560,510 640,400 -2.2
01/03/2023
17.34
 2,168,600 16.82 17.34 16.63 324,700 915,100 -16.7
28/02/2023
16.82
 1,275,600 16.91 17.19 16.82 468,240 452,000 0.4
27/02/2023
16.91
 1,748,800 17.34 17.34 16.85 46,900 158,300 -3.1
24/02/2023
17.34
 2,188,200 17.80 17.80 17.34 417,400 1,015,600 -16.9
23/02/2023
17.80
 4,083,200 17.74 17.80 17.37 72,412 941,800 -25.2
22/02/2023
17.74
 3,944,800 18.32 18.32 17.74 163,900 1,468,200 -37.7
21/02/2023
18.32
 2,955,300 18.69 18.72 18.32 792,000 790,700 0.0
20/02/2023
18.69
 4,573,900 18.20 18.69 18.23 713,900 254,000 14.0
17/02/2023
18.20
 2,237,100 18.23 18.35 18.04 597,100 1,170,100 -17.0
16/02/2023
18.23
 2,901,100 17.74 18.38 17.77 782,560 169,510 18.2
15/02/2023
17.74
 1,473,700 17.62 18.01 17.55 188,600 267,830 -2.3
14/02/2023
17.62
 1,752,200 17.89 18.04 17.62 411,410 603,800 -5.5
13/02/2023
17.89
 2,133,600 17.86 17.98 17.68 206,900 392,100 -5.4
10/02/2023
17.86
 2,103,300 18.04 18.29 17.86 636,828 203,516 12.6
09/02/2023
18.04
 2,699,300 18.35 18.54 18.04 754,200 1,082,900 -9.7
08/02/2023
18.35
 3,158,400 17.92 18.54 17.92 804,412 259,100 16.3
07/02/2023
17.92
 3,254,700 18.35 18.54 17.89 1,435,600 265,500 34.2
06/02/2023
18.35
 2,630,000 17.83 18.35 17.52 858,500 107,100 22.5
03/02/2023
17.83
 3,617,300 17.92 18.04 17.83 996,610 99,400 26.1
02/02/2023
17.92
 3,143,700 17.80 18.08 17.62 644,125 304,900 9.9
01/02/2023
17.80
 4,346,000 18.72 18.81 17.49 260,200 1,320,500 -30.7
31/01/2023
18.72
 3,448,000 18.26 18.72 18.11 491,700 749,196 -7.9
30/01/2023
18.26
 3,739,500 18.63 18.63 18.23 248,100 275,900 -0.8
27/01/2023
18.63
 3,426,200 19.09 19.18 18.54 448,000 1,647,000 -36.4
19/01/2023
19.09
 5,008,400 18.87 19.09 18.51 2,672,500 362,200 71.9
18/01/2023
18.87
 3,204,700 18.78 18.93 18.66 1,574,600 150,500 43.8
17/01/2023
18.78
 3,475,900 18.41 18.81 18.47 1,134,700 257,500 26.8
16/01/2023
18.41
 5,345,500 17.86 18.41 17.74 716,900 128,100 17.7
13/01/2023
17.86
 2,974,400 17.74 17.92 17.43 909,500 76,800 24.2
12/01/2023
17.74
 2,471,500 17.86 17.92 17.65 607,700 102,620 14.6
11/01/2023
17.86
 3,425,200 17.52 17.89 17.55 1,663,600 25,279 47.7
10/01/2023
17.52
 3,055,300 17.86 17.92 17.52 784,500 666,909 3.4
09/01/2023
17.86
 4,251,600 17.55 17.86 17.62 1,974,700 349,600 47.3
06/01/2023
17.55
 6,735,200 17.49 17.95 17.22 1,495,800 688,200 23.1
05/01/2023
17.49
 2,113,300 17.49 17.65 17.34 371,300 37,700 9.5
04/01/2023
17.49
 5,783,700 17.19 17.74 17.12 714,600 134,200 16.5
03/01/2023
17.19
 3,477,200 16.73 17.19 16.73 949,400 1,335,900 -10.8
30/12/2022
16.73
 1,394,100 16.57 16.79 16.42 868,900 82,000 21.4
29/12/2022
16.57
 1,718,100 16.66 16.88 16.51 930,600 121,100 21.9
28/12/2022
16.66
 1,890,200 16.33 16.69 16.14 523,000 70,104 12.3
27/12/2022
16.33
 2,592,900 15.99 16.42 15.96 1,437,000 826,665 16.2
26/12/2022
15.99
 2,958,900 16.97 17.00 15.96 1,011,800 845,911 4.3
23/12/2022
16.97
 2,821,500 16.94 17.15 16.76 1,601,300 729,200 24.1

Chính sách bảo mật | Điều khoản sử dụng |