Ngân hàng TMCP Công Thương Việt Nam (ctg)

51.50
-0.50
(-0.96%)
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
(2025-11-05) 		0.70 1.36% 163,234,800 -1,468,100 -58.3
48
52
51.50
2 tháng
(2025-10-06) 		0.02 0.04% 402,370,800 -30,257,000 -1,548.1
48
55.55
51.50
3 tháng
(2025-09-08) 		2.90 5.90% 577,180,200 -41,869,700 -2,129.5
48
55.55
51.50
6 tháng
(2025-06-09) 		14.31 37.95% 1,234,465,300 -72,814,882 -3,635.8
37.55
55.55
51.50
12 tháng
(2024-12-10) 		15.94 44.21% 2,098,332,000 -94,052,007 -5,027.2
33.53
55.55
51.50
24 tháng
(2023-12-18) 		26.16 101.23% 4,061,453,200 -113,371,542 -5,621.1
25.84
55.55
51.50
36 tháng
(2022-12-21) 		27.59 113.01% 5,076,735,700 -156,809,648 -6,809.3
23.13
55.55
51.50
60 tháng
(2020-12-31) 		28.80 124.18% 9,911,230,360 -158,972,897 -9,151.7
17.58
55.55
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
26.32
 2,237,100 26.37 26.54 26.10 597,100 1,170,100 -17.0
16/02/2023
26.37
 2,901,100 25.66 26.59 25.70 782,560 169,510 18.2
15/02/2023
25.66
 1,473,700 25.48 26.05 25.39 188,600 267,830 -2.3
14/02/2023
25.48
 1,752,200 25.88 26.10 25.48 411,410 603,800 -5.5
13/02/2023
25.88
 2,133,600 25.83 26.01 25.57 206,900 392,100 -5.4
10/02/2023
25.83
 2,103,300 26.10 26.45 25.83 636,828 203,516 12.6
09/02/2023
26.10
 2,699,300 26.54 26.81 26.10 754,200 1,082,900 -9.7
08/02/2023
26.54
 3,158,400 25.92 26.81 25.92 804,412 259,100 16.3
07/02/2023
25.92
 3,254,700 26.54 26.81 25.88 1,435,600 265,500 34.2
06/02/2023
26.54
 2,630,000 25.79 26.54 25.34 858,500 107,100 22.5
03/02/2023
25.79
 3,617,300 25.92 26.10 25.79 996,610 99,400 26.1
02/02/2023
25.92
 3,143,700 25.74 26.14 25.48 644,125 304,900 9.9
01/02/2023
25.74
 4,346,000 27.08 27.21 25.30 260,200 1,320,500 -30.7
31/01/2023
27.08
 3,448,000 26.41 27.08 26.19 491,700 749,196 -7.9
30/01/2023
26.41
 3,739,500 26.94 26.94 26.37 248,100 275,900 -0.8
27/01/2023
26.94
 3,426,200 27.61 27.74 26.81 448,000 1,647,000 -36.4
19/01/2023
27.61
 5,008,400 27.30 27.61 26.77 2,672,500 362,200 71.9
18/01/2023
27.30
 3,204,700 27.16 27.39 26.99 1,574,600 150,500 43.8
17/01/2023
27.16
 3,475,900 26.63 27.21 26.72 1,134,700 257,500 26.8
16/01/2023
26.63
 5,345,500 25.83 26.63 25.66 716,900 128,100 17.7
13/01/2023
25.83
 2,974,400 25.66 25.92 25.21 909,500 76,800 24.2
12/01/2023
25.66
 2,471,500 25.83 25.92 25.52 607,700 102,620 14.6
11/01/2023
25.83
 3,425,200 25.34 25.88 25.39 1,663,600 25,279 47.7
10/01/2023
25.34
 3,055,300 25.83 25.92 25.34 784,500 666,909 3.4
09/01/2023
25.83
 4,251,600 25.39 25.83 25.48 1,974,700 349,600 47.3
06/01/2023
25.39
 6,735,200 25.30 25.97 24.90 1,495,800 688,200 23.1
05/01/2023
25.30
 2,113,300 25.30 25.52 25.08 371,300 37,700 9.5
04/01/2023
25.30
 5,783,700 24.86 25.66 24.77 714,600 134,200 16.5
03/01/2023
24.86
 3,477,200 24.19 24.86 24.19 949,400 1,335,900 -10.8
30/12/2022
24.19
 1,394,100 23.97 24.28 23.75 868,900 82,000 21.4
29/12/2022
23.97
 1,718,100 24.10 24.41 23.88 930,600 121,100 21.9
28/12/2022
24.10
 1,890,200 23.61 24.15 23.35 523,000 70,104 12.3
27/12/2022
23.61
 2,592,900 23.13 23.75 23.08 1,437,000 826,665 16.2
26/12/2022
23.13
 2,958,900 24.55 24.59 23.08 1,011,800 845,911 4.3
23/12/2022
24.55
 2,821,500 24.50 24.81 24.23 1,601,300 729,200 24.1
22/12/2022
24.50
 3,346,000 24.41 24.99 24.41 1,064,900 190,400 24.1
21/12/2022
24.41
 3,061,700 24.86 24.86 23.97 906,200 968,800 -1.7
20/12/2022
24.86
 6,578,800 24.46 24.86 23.61 3,095,600 515,081 72.3
19/12/2022
24.46
 5,166,900 24.90 25.30 24.46 834,610 948,500 -3.1
16/12/2022
24.90
 3,220,100 25.08 25.08 24.63 1,363,500 94,100 35.6
15/12/2022
25.08
 3,529,300 24.77 25.08 24.77 1,545,165 143,200 39.6
14/12/2022
24.77
 2,422,900 24.99 25.26 24.72 466,700 165,200 8.4
13/12/2022
24.99
 3,912,200 24.37 25.03 24.06 1,571,700 447,500 31.6
12/12/2022
24.37
 3,851,100 24.90 25.03 24.37 1,397,700 483,086 25.1
09/12/2022
24.90
 4,989,800 24.68 24.90 24.01 2,122,100 309,882 50.8
08/12/2022
24.68
 5,282,700 24.28 25.66 24.32 529,600 224,400 8.5
07/12/2022
24.28
 4,099,300 23.97 24.68 23.75 1,342,700 89,800 34.3
06/12/2022
23.97
 7,661,900 25.39 25.39 23.84 2,303,600 848,400 39.3
05/12/2022
25.39
 7,687,500 24.81 25.39 24.68 2,305,030 792,537 43.3
02/12/2022
24.81
 8,942,500 23.21 24.81 23.13 4,507,500 58,431 124.4
01/12/2022
23.21
 10,765,700 24.19 24.59 23.08 770,600 2,192,400 -37.2
30/11/2022
24.19
 6,374,800 24.32 24.86 23.66 1,808,800 483,300 36.1
29/11/2022
24.32
 9,674,400 24.23 24.32 23.17 3,906,500 705,300 87.7
28/11/2022
24.23
 11,090,400 22.90 24.37 23.17 6,012,900 465,096 151.5
25/11/2022
22.90
 14,164,700 21.84 22.90 21.88 5,361,900 272,705 131.3
24/11/2022
21.84
 4,141,700 21.66 21.84 21.13 717,252 589,490 3.1
23/11/2022
21.66
 5,920,300 21.22 21.97 21.13 1,079,150 826,000 6.2
22/11/2022
21.22
 7,649,900 21.39 22.10 20.86 1,204,203 1,802,412 -14.3
21/11/2022
21.39
 5,680,300 21.93 22.02 21.39 1,040,400 1,169,750 -3.1
18/11/2022
21.93
 11,616,200 22.19 22.19 20.86 2,395,100 5,494,448 -76.6
17/11/2022
22.19
 11,677,400 22.02 22.90 21.88 5,840,400 770,205 126.8
16/11/2022
22.02
 13,029,200 20.77 22.10 19.75 4,082,348 216,336 95.9
15/11/2022
20.77
 10,692,800 21.22 21.22 19.75 4,625,100 2,271,200 55.1
14/11/2022
21.22
 9,034,900 20.95 21.62 20.20 3,422,100 107,682 79.2
11/11/2022
20.95
 9,790,500 20.20 21.57 20.77 5,041,900 323,300 111.4
10/11/2022
20.20
 9,623,300 21.70 21.70 20.20 906,200 2,144,100 -28.2
09/11/2022
21.70
 10,208,700 21.17 22.06 21.31 2,302,300 1,388,710 22.3
08/11/2022
21.17
 6,274,600 20.73 21.44 20.42 597,200 2,915,500 -55.3
07/11/2022
20.73
 7,033,100 21.75 21.75 20.46 1,697,800 652,429 24.4
04/11/2022
21.75
 13,957,000 20.95 21.75 19.53 3,130,500 2,117,800 24.8
03/11/2022
20.95
 7,489,200 21.31 21.39 20.86 1,210,200 1,957,500 -17.6
02/11/2022
21.31
 5,390,300 21.70 21.79 21.17 124,900 174,500 -1.2
01/11/2022
21.70
 8,831,500 21.84 22.59 21.66 336,500 894,810 -13.7
31/10/2022
21.84
 10,121,500 21.35 21.88 20.73 887,300 1,080,040 -4.7
28/10/2022
21.35
 7,631,500 21.26 22.10 21.31 127,300 913,348 -18.9
27/10/2022
21.26
 8,005,600 19.89 21.26 19.97 180,100 78,900 2.4
26/10/2022
19.89
 3,449,600 19.93 20.60 19.84 46,400 1,623,500 -35.6
25/10/2022
19.93
 8,645,300 18.64 19.93 18.60 977,100 1,293,400 -7.3
24/10/2022
18.64
 4,945,000 19.22 19.53 18.46 364,400 521,700 -3.4
21/10/2022
19.22
 6,658,600 20.64 20.64 19.22 1,059,000 2,471,300 -31.2
20/10/2022
20.64
 3,878,500 20.60 21.04 20.11 1,377,400 204,200 27.4
19/10/2022
20.60
 4,115,800 20.42 20.73 20.02 555,300 92,500 10.7
18/10/2022
20.42
 3,895,400 20.02 20.77 20.28 1,637,900 221,326 32.6
17/10/2022
20.02
 4,715,300 20.15 20.20 19.44 888,610 127,370 17.2
14/10/2022
20.15
 5,662,200 19.89 20.37 19.93 1,623,200 456,500 26.5
13/10/2022
19.89
 6,243,400 18.78 19.89 18.78 2,441,300 369,076 46.4
12/10/2022
18.78
 4,719,200 17.58 18.78 17.67 1,749,200 436,800 27.8
11/10/2022
17.58
 5,492,200 18.38 18.42 17.31 1,336,300 512,392 16.3
10/10/2022
18.38
 4,923,200 17.71 18.60 17.31 1,504,400 131,545 28.4
07/10/2022
17.71
 8,381,600 19.00 19.00 17.71 1,326,900 2,152,600 -16.5
06/10/2022
19.00
 4,256,200 19.53 19.75 18.86 2,127,600 496,300 34.9
05/10/2022
19.53
 4,275,300 18.42 19.71 18.91 2,507,300 82,000 53.4
04/10/2022
18.42
 5,635,700 19.17 20.15 18.20 570,000 2,219,140 -34.2
03/10/2022
19.17
 5,690,400 20.60 20.60 19.17 226,300 2,165,089 -41.9
30/09/2022
20.60
 5,377,300 20.06 20.64 19.93 609,100 1,492,000 -20.5
29/09/2022
20.06
 3,417,400 20.68 21.22 20.06 225,600 898,360 -15.2
28/09/2022
20.68
 2,714,800 20.82 21.08 20.68 142,300 136,600 0.1
27/09/2022
20.82
 2,446,800 20.86 21.22 20.68 260,600 983,206 -16.9
26/09/2022
20.86
 6,442,500 22.19 22.19 20.64 352,210 2,992,500 -62.0
23/09/2022
22.19
 1,588,100 22.55 22.73 22.19 13,530 673,400 -16.5

Chính sách bảo mật | Điều khoản sử dụng |