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)
11/01/2024
20.94
 9,746,100 21.01 21.28 20.53 991,900 319,000 20.8
10/01/2024
20.94
 13,924,900 20.26 21.04 20.16 2,716,800 614,400 64.0
09/01/2024
20.26
 14,351,600 19.99 20.36 19.79 1,055,400 2,273,100 -36.5
08/01/2024
19.96
 12,113,500 19.93 20.13 19.62 1,381,100 1,455,100 -2.2
05/01/2024
19.59
 8,765,200 19.42 19.69 19.39 1,915,100 1,906,600 0.3
04/01/2024
19.32
 14,693,100 18.68 19.93 18.61 2,410,600 964,700 41.9
03/01/2024
18.64
 3,123,600 18.37 18.64 18.27 105,600 314,700 -5.7
02/01/2024
18.37
 3,300,000 18.34 18.41 18.27 256,600 398,800 -3.9
01/01/2024
18.30
 4,655,000 18.37 18.47 18.30 1,285,100 727,400 15.2
29/12/2023
18.30
 4,655,000 18.37 18.47 18.30 1,285,100 727,400 15.2
28/12/2023
18.30
 2,983,700 18.14 18.30 18.07 883,200 387,200 13.4
27/12/2023
18.14
 3,008,900 18.10 18.17 18.07 1,323,800 853,300 12.6
26/12/2023
18.10
 3,247,900 18.14 18.20 18.10 1,656,000 746,300 24.5
25/12/2023
18.17
 4,083,500 17.93 18.17 17.90 1,740,700 783,200 25.6
22/12/2023
17.87
 2,169,200 17.90 17.97 17.80 578,900 921,400 -9.0
21/12/2023
17.93
 2,581,300 17.83 17.97 17.73 1,267,800 1,067,500 5.3
20/12/2023
17.93
 2,388,300 17.76 17.97 17.70 821,100 671,700 4.0
19/12/2023
17.90
 2,308,300 17.63 17.90 17.53 204,900 657,300 -11.7
18/12/2023
17.60
 3,836,500 17.90 18.03 17.60 112,000 2,017,800 -50.0
15/12/2023
18.03
 3,969,300 17.90 18.14 17.80 77,200 1,833,200 -46.6
14/12/2023
18.07
 3,873,600 18.20 18.20 17.87 314,300 2,120,200 -48.0
13/12/2023
18.07
 3,629,800 18.34 18.47 18.03 87,200 484,500 -10.7
12/12/2023
18.24
 3,346,200 18.17 18.24 18.03 864,500 559,900 8.2
11/12/2023
18.14
 2,203,100 18.20 18.27 18.03 43,300 98,100 -1.5
08/12/2023
18.17
 3,718,900 18.24 18.30 18.03 379,800 902,100 -14.0
07/12/2023
18.17
 5,656,600 18.07 18.30 17.93 558,800 953,000 -10.5
06/12/2023
18.00
 3,205,700 17.90 18.03 17.90 217,800 344,700 -3.4
05/12/2023
17.90
 2,549,300 17.97 18.03 17.90 65,300 591,700 -14.0
04/12/2023
17.93
 7,638,100 17.87 17.97 17.73 740,400 743,400 -0.0
01/12/2023
17.76
 1,962,600 17.87 17.87 17.56 161,600 176,600 -0.4
30/11/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11.7415 (Volume + 11.74%, Ratio=0.12)
30/11/2023
17.76
 2,651,700 17.76 18.03 17.66 67,400 1,256,900 -31.4
29/11/2023
17.77
 2,549,800 17.71 17.86 17.65 558,900 370,100 5.6
28/11/2023
17.71
 2,068,800 17.71 17.71 17.44 504,300 508,700 -0.1
27/11/2023
17.77
 1,431,700 17.92 17.92 17.59 74,800 180,500 -3.1
24/11/2023
17.89
 3,088,400 17.65 17.89 17.35 1,460,900 33,800 41.6
23/11/2023
17.65
 1,913,600 17.98 17.98 17.65 94,200 364,900 -8.0
22/11/2023
17.89
 1,850,000 17.83 17.95 17.74 314,500 317,900 -0.1
21/11/2023
17.77
 1,837,700 18.04 18.04 17.77 224,600 80,400 4.3
20/11/2023
17.86
 2,168,700 17.65 17.98 17.59 374,400 353,700 0.6
17/11/2023
17.95
 4,281,100 18.25 18.32 17.80 1,128,300 592,900 16.1
16/11/2023
18.29
 2,244,100 18.10 18.32 18.07 0 0 0
15/11/2023
18.25
 5,373,200 18.19 18.50 18.19 1,294,100 507,500 23.9
14/11/2023
18.01
 3,732,500 18.04 18.19 17.89 703,600 416,106 8.6
13/11/2023
17.77
 3,129,500 17.71 17.86 17.65 1,799,400 761,100 30.6
10/11/2023
17.77
 3,477,700 17.68 17.77 17.50 537,500 1,061,800 -15.2
09/11/2023
17.83
 4,606,900 17.74 17.98 17.65 1,467,200 465,100 29.6
08/11/2023
17.68
 2,934,800 17.29 17.68 17.08 322,500 210,600 3.3
07/11/2023
17.26
 2,277,600 17.17 17.35 17.11 328,400 402,800 -2.1
06/11/2023
17.26
 2,337,400 17.14 17.35 17.14 1,321,200 330,900 28.3
03/11/2023
16.93
 3,559,600 17.17 17.20 16.93 158,700 515,900 -10.1
02/11/2023
17.08
 2,371,900 16.68 17.23 16.68 563,000 874,600 -8.7
01/11/2023
16.56
 3,039,100 16.80 16.80 16.50 379,400 1,277,500 -24.7
31/10/2023
16.74
 2,833,300 16.77 16.93 16.68 921,100 321,000 16.7
30/10/2023
16.71
 1,730,500 16.71 17.05 16.71 374,800 566,300 -5.4
27/10/2023
17.05
 2,901,000 17.14 17.20 16.77 143,500 1,842,400 -47.5
26/10/2023
17.14
 5,974,000 17.14 17.26 16.65 1,670,300 383,200 36.0
25/10/2023
17.53
 1,749,000 17.71 17.83 17.50 26,200 522,700 -14.6
24/10/2023
17.83
 2,467,900 17.71 17.83 17.56 706,700 1,067,500 -10.6
23/10/2023
17.71
 1,587,400 17.77 17.77 17.41 203,400 370,900 -4.8
20/10/2023
17.77
 3,602,000 17.20 17.98 16.86 1,060,100 812,700 8.0
19/10/2023
17.29
 1,810,200 17.14 17.29 16.93 276,600 289,600 -0.4
18/10/2023
17.14
 2,125,400 17.29 17.41 16.96 265,500 283,300 -0.5
17/10/2023
17.29
 1,650,400 17.53 17.62 17.29 489,700 310,000 5.2
16/10/2023
17.41
 2,025,200 17.68 17.71 17.41 82,500 84,300 -0.0
13/10/2023
17.71
 1,457,500 17.71 17.89 17.53 1,500 124,800 -3.6
12/10/2023
17.89
 2,092,400 17.95 17.98 17.74 288,400 401,200 -3.3
11/10/2023
17.83
 1,759,400 17.71 17.83 17.56 319,700 144,300 5.1
10/10/2023
17.71
 2,970,400 17.74 17.86 17.65 325,100 270,600 1.6
09/10/2023
17.62
 1,901,900 17.32 17.65 17.32 57,600 83,200 -0.7
06/10/2023
17.35
 3,154,500 17.23 17.38 16.83 493,900 31,700 13.1
05/10/2023
16.99
 4,884,500 17.56 17.62 16.99 58,600 1,464,700 -40.3
04/10/2023
17.47
 3,077,200 17.35 17.59 17.29 54,400 1,655,700 -46.3
03/10/2023
17.59
 7,705,100 17.83 17.83 17.38 310,900 2,105,400 -52.0
02/10/2023
18.10
 5,334,700 18.19 18.35 16.89 253,000 178,900 2.2
29/09/2023
18.16
 5,350,700 18.47 18.77 18.16 422,800 3,365,500 -89.2
28/09/2023
18.65
 7,874,400 18.56 18.74 17.44 138,600 2,155,100 -60.9
27/09/2023
18.74
 3,648,100 18.38 18.74 18.13 553,300 197,900 10.9
26/09/2023
18.32
 5,255,800 18.07 18.65 17.98 895,000 760,200 4.1
25/09/2023
18.01
 6,721,400 19.01 19.16 18.01 787,900 1,101,700 -9.3
22/09/2023
19.13
 8,222,000 19.04 19.19 18.74 554,800 265,100 9.1
21/09/2023
19.16
 5,997,300 19.40 19.43 19.16 255,100 1,078,400 -26.2
20/09/2023
19.37
 6,669,400 19.40 19.55 19.19 1,642,600 2,683,500 -33.3
19/09/2023
19.40
 4,883,200 19.37 19.49 19.07 1,154,200 511,000 20.6
18/09/2023
19.37
 8,699,100 19.80 19.80 19.22 0 0 0
15/09/2023
19.80
 6,484,800 20.01 20.25 19.74 1,405,500 1,049,000 11.5
14/09/2023
20.07
 14,125,200 19.80 20.34 19.80 278,400 692,900 -13.8
13/09/2023
19.68
 7,999,400 19.52 19.80 19.31 288,400 1,632,900 -43.6
12/09/2023
19.52
 3,929,100 19.34 19.52 19.19 670,300 753,400 -2.6
11/09/2023
19.28
 7,492,500 19.65 19.80 19.22 923,800 1,068,700 -4.6
08/09/2023
19.52
 3,674,400 19.77 19.77 19.52 259,700 1,203,800 -30.6
07/09/2023
19.74
 7,773,500 19.77 20.13 19.74 326,100 190,800 4.4
06/09/2023
19.74
 4,463,900 19.77 19.80 19.49 100,000 682,300 -18.9
05/09/2023
19.74
 5,968,600 19.65 19.95 19.65 933,000 589,800 11.3
04/09/2023
17.83
 1,541,600 17.83 17.86 17.71 90,400 285,400 -5.8
01/09/2023
17.59
 4,251,600 17.35 17.59 17.35 1,974,700 349,600 47.3
31/08/2023
19.61
 5,272,800 19.43 19.71 19.43 1,285,000 309,900 31.6
30/08/2023
19.40
 7,395,200 19.01 19.40 19.01 1,203,500 838,600 11.9
29/08/2023
18.89
 3,726,400 18.98 19.22 18.89 286,500 1,117,900 -26.1
28/08/2023
18.83
 5,411,300 18.77 18.92 18.74 298,500 2,301,600 -62.4
25/08/2023
18.83
 8,626,800 19.19 19.19 18.77 149,300 5,476,200 -166.7

Chính sách bảo mật | Điều khoản sử dụng |