Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.95
0.15
(0.43%)
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
(2026-03-31) 		0.35 1.01% 155,418,900 -2,546,382 154.7
33.70
35.50
34.95
2 tháng
(2026-03-02) 		-1.90 -5.16% 408,111,000 -2,111,082 153.8
32.50
36.85
34.95
3 tháng
(2026-01-30) 		-3.80 -9.81% 648,453,800 -15,831,682 -370.8
32.50
39.70
34.95
6 tháng
(2025-11-03) 		1.42 4.23% 1,402,804,300 -23,580,682 -637.9
32.50
41.50
34.95
12 tháng
(2025-05-05) 		9.33 36.44% 2,631,429,800 -83,214,843 -4,349.3
25.51
41.50
34.95
24 tháng
(2024-05-10) 		12.42 55.13% 4,452,119,400 -136,230,607 -6,199.4
20.68
41.50
34.95
36 tháng
(2023-05-16) 		17.80 103.73% 6,051,539,000 -177,779,930 -7,374.3
16.82
41.50
34.95
60 tháng
(2021-05-26) 		11.04 46.20% 9,859,813,500 -44,966,430 -4,123.2
12.15
41.50
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |