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)
24/08/2023
19.19
 5,036,900 19.04 19.28 18.80 438,100 2,195,100 -54.9
23/08/2023
18.92
 4,377,400 19.13 19.19 18.77 303,600 1,595,000 -40.4
22/08/2023
19.07
 5,795,100 19.34 19.37 18.68 431,900 1,694,300 -39.7
21/08/2023
19.34
 9,913,500 18.68 19.52 18.50 2,905,700 420,100 79.0
18/08/2023
18.56
 13,696,200 19.52 19.61 18.56 2,997,400 376,700 82.8
17/08/2023
19.71
 9,762,600 19.58 19.89 19.49 3,103,300 202,100 94.8
16/08/2023
19.55
 6,372,500 19.46 19.77 19.28 575,000 62,000 16.6
15/08/2023
19.58
 5,240,600 19.52 19.58 19.37 2,711,400 297,500 77.8
14/08/2023
19.52
 6,370,100 19.40 19.58 19.16 1,246,100 395,100 27.4
11/08/2023
19.40
 6,909,000 19.19 19.43 18.92 967,000 475,500 15.7
10/08/2023
19.13
 7,995,700 19.65 19.74 19.10 1,500,200 765,000 23.6
09/08/2023
19.65
 8,014,100 19.65 19.71 19.37 1,489,900 191,500 42.0
08/08/2023
19.71
 8,764,800 19.86 19.86 19.52 3,403,700 283,400 101.5
07/08/2023
19.71
 13,001,900 19.01 19.71 18.89 1,149,300 299,400 27.3
04/08/2023
18.74
 7,557,300 18.74 18.74 18.53 1,203,800 1,097,500 3.3
03/08/2023
18.68
 8,078,000 18.71 18.80 18.56 3,012,200 475,600 78.5
02/08/2023
18.77
 13,339,400 18.44 18.83 18.44 3,257,300 461,300 86.8
01/08/2023
18.38
 14,243,700 18.25 18.62 18.19 1,326,400 891,300 13.3
31/07/2023
18.13
 5,765,900 18.07 18.13 17.89 266,000 149,800 3.5
28/07/2023
17.83
 5,219,800 17.77 17.83 17.71 521,800 1,530,400 -29.7
27/07/2023
17.74
 7,921,500 18.04 18.07 17.71 247,100 2,048,700 -53.1
26/07/2023
18.01
 5,544,100 18.10 18.16 17.95 733,600 1,882,200 -34.3
25/07/2023
18.07
 6,091,900 18.10 18.32 18.04 206,100 399,800 -5.8
24/07/2023
18.04
 5,164,400 18.07 18.19 17.98 97,900 1,037,000 -28.0
21/07/2023
17.95
 5,537,400 17.92 18.01 17.83 87,200 1,798,500 -50.7
20/07/2023
17.92
 4,593,800 18.07 18.07 17.86 541,900 1,637,300 -32.4
19/07/2023
18.07
 6,740,400 18.13 18.16 17.83 1,672,200 1,006,300 20.1
18/07/2023
18.04
 4,570,900 17.95 18.13 17.95 234,400 709,600 -14.2
17/07/2023
17.95
 6,581,700 18.07 18.10 17.86 863,900 2,627,600 -52.3
14/07/2023
18.07
 7,967,000 18.13 18.25 17.77 238,000 1,226,800 -29.4
13/07/2023
18.13
 5,302,700 18.25 18.25 18.04 488,000 561,200 -2.2
12/07/2023
18.13
 6,313,800 18.32 18.38 18.01 76,900 607,300 -16.0
11/07/2023
18.32
 14,508,800 18.10 18.50 18.10 2,282,200 656,300 49.4
10/07/2023
17.95
 6,962,300 17.98 18.01 17.83 306,500 1,798,700 -44.1
07/07/2023
17.89
 3,913,600 17.68 17.89 17.56 803,000 1,102,700 -8.7
06/07/2023
17.74
 6,343,400 17.86 17.89 17.44 1,274,700 1,025,000 7.3
05/07/2023
17.86
 3,596,500 17.86 17.95 17.74 633,400 210,300 12.5
04/07/2023
17.80
 5,105,500 17.62 17.83 17.56 759,500 1,455,700 -20.3
03/07/2023
17.68
 3,179,400 17.83 17.89 17.65 220,600 617,000 -11.6
30/06/2023
17.83
 5,601,900 17.95 17.98 17.74 1,065,100 1,177,700 -3.3
29/06/2023
18.07
 5,201,200 18.13 18.19 17.83 1,158,300 239,800 27.3
28/06/2023
18.13
 8,631,900 17.77 18.25 17.74 978,100 554,500 12.8
27/06/2023
17.74
 3,656,100 17.71 17.74 17.53 893,300 302,400 17.3
26/06/2023
17.68
 6,462,100 17.56 17.80 17.47 1,754,600 1,693,500 1.8
23/06/2023
17.68
 4,983,700 17.83 17.86 17.62 15,300 132,600 -3.4
22/06/2023
17.80
 5,102,500 17.71 17.92 17.65 687,800 57,200 18.5
21/06/2023
17.62
 4,570,200 17.59 17.71 17.44 7,400 1,173,900 -33.8
20/06/2023
17.65
 2,781,600 17.32 17.65 17.26 24,000 172,000 -4.3
19/06/2023
17.29
 3,404,700 17.26 17.44 17.26 117,200 22,100 2.7
16/06/2023
17.23
 7,432,700 17.56 17.65 17.23 587,700 2,706,900 -61.4
15/06/2023
17.53
 7,183,600 17.35 17.74 17.35 217,000 2,114,100 -55.1
14/06/2023
17.35
 8,423,300 17.20 17.65 17.20 151,500 1,863,500 -49.5
13/06/2023
17.11
 3,213,200 17.14 17.20 17.05 329,500 1,188,800 -24.3
12/06/2023
17.17
 5,634,400 17.17 17.20 16.83 629,800 1,705,400 -30.2
09/06/2023
17.14
 6,111,000 17.26 17.32 16.99 438,900 2,753,900 -65.8
08/06/2023
17.26
 5,165,700 17.47 17.53 17.26 527,800 1,286,200 -21.8
07/06/2023
17.47
 6,346,700 17.44 17.65 17.38 106,500 2,166,900 -59.6
06/06/2023
17.35
 5,306,600 17.44 17.53 17.29 76,600 892,100 -23.5
05/06/2023
17.38
 4,445,800 17.47 17.56 17.32 203,500 817,500 -17.7
02/06/2023
17.32
 8,931,900 16.96 17.38 16.93 712,400 1,872,700 -32.8
01/06/2023
16.89
 2,395,200 16.93 16.99 16.83 77,100 941,200 -24.1
31/05/2023
16.93
 2,714,900 16.96 16.96 16.80 38,700 336,700 -8.3
30/05/2023
16.96
 2,948,100 16.99 17.02 16.86 204,300 482,800 -7.8
29/05/2023
16.93
 2,860,900 16.80 17.02 16.80 136,300 362,600 -6.3
26/05/2023
16.80
 1,781,900 16.68 16.80 16.62 76,500 220,200 -4.0
25/05/2023
16.68
 3,099,700 16.71 16.80 16.65 641,500 1,815,900 -32.5
24/05/2023
16.77
 3,821,700 16.93 16.93 16.68 53,900 1,897,100 -51.2
23/05/2023
16.86
 4,048,500 16.99 16.99 16.74 30,400 1,787,100 -49.0
22/05/2023
16.89
 3,067,100 16.93 17.05 16.89 293,600 1,386,700 -30.6
19/05/2023
16.93
 2,085,300 16.86 17.05 16.71 209,300 478,000 -7.5
18/05/2023
16.77
 4,644,700 16.74 16.86 16.62 644,100 2,803,200 -59.9
17/05/2023
16.62
 5,242,300 16.93 16.99 16.62 214,200 1,723,700 -41.9
16/05/2023
16.89
 3,037,900 17.05 17.08 16.89 104,600 1,626,700 -42.7
15/05/2023
16.99
 6,832,500 17.23 17.32 16.99 21,000 3,552,400 -100.5
12/05/2023
17.17
 3,865,800 17.14 17.17 17.02 465,900 1,590,400 -31.8
11/05/2023
17.14
 2,978,300 17.17 17.20 17.08 573,900 732,300 -4.5
10/05/2023
17.08
 5,544,200 16.96 17.08 16.89 22,500 4,073,400 -113.6
09/05/2023
16.93
 2,869,400 16.96 17.08 16.93 243,200 2,220,200 -55.5
08/05/2023
16.86
 3,291,900 16.93 16.96 16.83 81,000 2,402,800 -64.8
05/05/2023
16.83
 3,720,400 17.08 17.11 16.80 224,600 2,325,700 -58.9
04/05/2023
17.08
 2,094,900 17.29 17.29 17.05 381,500 1,464,900 -30.7
03/05/2023
16.80
 1,748,100 16.93 16.93 16.59 140,800 803,200 -18.4
02/05/2023
17.56
 3,617,300 17.65 17.77 17.56 996,610 99,400 26.1
01/05/2023
17.23
 2,113,300 17.23 17.38 17.08 371,300 37,700 9.5
28/04/2023
17.44
 4,375,900 17.23 17.44 17.23 532,100 578,300 -1.3
27/04/2023
17.14
 1,978,300 17.17 17.35 17.14 611,400 321,900 8.2
26/04/2023
17.17
 3,781,400 17.23 17.41 16.89 297,600 850,800 -15.7
25/04/2023
17.23
 1,280,600 17.53 17.53 17.23 81,400 648,000 -16.1
24/04/2023
17.47
 2,652,900 17.26 17.65 17.05 445,100 512,900 -2.0
21/04/2023
17.29
 935,900 17.23 17.38 17.23 37,600 240,400 -5.8
20/04/2023
17.38
 1,328,400 17.32 17.38 17.17 261,400 9,600 7.2
19/04/2023
17.35
 1,613,300 17.56 17.62 17.32 36,400 628,400 -17.0
18/04/2023
17.59
 1,177,200 17.65 17.71 17.53 157,500 233,153 -2.2
17/04/2023
17.65
 1,298,300 17.59 17.71 17.41 304,600 215,200 2.6
14/04/2023
17.59
 1,512,400 17.80 17.83 17.59 54,700 239,300 -5.4
13/04/2023
17.77
 1,310,900 17.77 17.83 17.59 24,701 362,900 -9.9
12/04/2023
17.83
 1,372,800 17.95 17.95 17.77 12,524 3,384,900 -99.5
11/04/2023
17.89
 1,160,200 17.80 17.89 17.65 156,916 215,048 -1.7
10/04/2023
17.74
 1,849,500 17.83 17.95 17.71 253,100 51,000 5.9
07/04/2023
17.83
 1,541,600 17.83 17.86 17.71 90,400 285,400 -5.8

Chính sách bảo mật | Điều khoản sử dụng |