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)
23/09/2022
22.19
 1,588,100 22.55 22.73 22.19 13,530 673,400 -16.5
22/09/2022
22.55
 3,206,900 22.68 22.73 22.19 137,310 1,207,200 -27.2
21/09/2022
22.68
 1,250,900 23.08 23.08 22.64 16,800 202,608 -4.7
20/09/2022
23.08
 2,001,200 22.64 23.08 22.73 1,062,600 31,832 26.8
19/09/2022
22.64
 2,347,600 23.26 23.26 22.42 93,342 71,000 0.6
16/09/2022
23.26
 1,983,400 23.88 23.88 23.26 8,400 179,726 -4.5
15/09/2022
23.88
 1,275,100 23.97 24.23 23.88 189,221 123,705 -1.6
14/09/2022
23.97
 2,113,200 24.41 24.41 23.88 19,600 80,300 7.4
13/09/2022
24.41
 2,408,900 24.01 24.55 24.01 1,148,125 20,240 7.4
12/09/2022
24.01
 1,603,900 23.84 24.19 23.97 316,672 37,550 -6.3
09/09/2022
23.84
 1,820,400 23.84 24.15 23.39 57,000 290,400 -6.3
08/09/2022
23.84
 3,659,100 24.28 24.50 23.84 62,400 750,200 -18.5
07/09/2022
24.28
 4,257,500 25.08 25.21 24.28 168,400 542,800 -10.2
06/09/2022
25.08
 3,020,400 24.81 25.43 24.77 473,600 542,700 -2.0
05/09/2022
24.81
 1,755,800 25.08 25.17 24.77 22,500 71,200 -1.4
31/08/2022
25.08
 2,075,300 25.21 25.30 24.77 233,100 83,500 4.2
30/08/2022
25.21
 3,595,400 24.77 25.34 24.77 1,291,800 62,000 34.9
29/08/2022
24.77
 4,119,900 25.26 25.26 24.50 142,600 214,800 -2.0
26/08/2022
25.26
 3,915,700 25.48 25.66 25.17 546,500 42,700 14.3
25/08/2022
25.48
 4,170,600 25.03 25.48 24.95 1,353,300 227,400 32.3
24/08/2022
25.03
 3,127,900 24.86 25.34 24.99 39,100 1,116,900 -30.4
23/08/2022
24.86
 4,282,500 24.86 24.99 24.55 87,700 1,631,400 -43.2
22/08/2022
24.86
 5,539,300 25.08 25.21 24.72 122,200 959,300 -23.4
19/08/2022
25.08
 4,899,700 25.52 25.79 25.03 690,100 1,574,100 -25.0
18/08/2022
25.52
 3,643,900 25.83 25.88 25.52 275,100 298,000 -0.7
17/08/2022
25.83
 3,662,100 25.92 26.14 25.83 972,500 140,700 24.2
16/08/2022
25.92
 3,835,600 26.14 26.19 25.83 475,800 156,700 9.3
15/08/2022
26.14
 6,225,200 25.43 26.14 25.57 1,742,000 7,600 51.1
12/08/2022
25.43
 1,821,500 25.30 25.48 25.21 122,200 14,300 3.1
11/08/2022
25.30
 4,325,400 25.26 25.74 25.21 1,540,100 324,000 34.7
10/08/2022
25.26
 3,664,500 25.57 25.61 25.17 309,400 65,500 6.9
09/08/2022
25.57
 3,507,800 25.74 25.83 25.43 404,900 41,300 10.5
08/08/2022
25.74
 3,121,700 25.74 25.97 25.61 408,400 13,100 11.5
05/08/2022
25.74
 2,954,300 25.61 25.83 25.48 150,800 43,500 3.1
04/08/2022
25.61
 5,240,900 25.83 26.01 25.52 1,655,500 60,600 46.0
03/08/2022
25.83
 6,140,900 25.39 25.97 25.12 1,958,600 11,500 56.7
02/08/2022
25.39
 4,570,600 25.48 25.70 25.17 1,616,700 68,200 44.3
01/08/2022
25.48
 8,637,900 24.15 25.48 24.46 2,380,500 69,000 66.3
29/07/2022
24.15
 5,464,700 24.50 24.86 24.15 906,800 214,500 18.8
28/07/2022
24.50
 9,197,200 23.97 25.03 23.97 1,432,100 549,400 24.4
27/07/2022
23.97
 1,598,200 23.57 23.97 23.30 41,900 32,100 0.3
26/07/2022
23.57
 2,166,000 23.61 23.88 23.52 384,900 40,300 9.1
25/07/2022
23.61
 2,220,100 23.88 24.06 23.61 51,500 78,700 -0.7
22/07/2022
23.88
 3,253,000 24.41 24.55 23.88 2,874,400 96,200 10.3
21/07/2022
24.41
 4,824,700 24.01 24.41 24.01 1,125,200 59,900 29.3
20/07/2022
24.01
 4,316,400 23.57 24.28 23.61 963,500 206,400 20.5
19/07/2022
23.57
 2,702,900 23.88 23.88 23.35 41,600 109,000 -1.8
18/07/2022
23.88
 3,476,500 23.97 24.15 23.88 110,000 14,900 2.6
15/07/2022
23.97
 7,024,300 23.97 24.41 23.97 1,737,800 537,000 32.4
14/07/2022
23.97
 5,262,300 23.57 24.15 23.35 1,140,900 188,500 25.7
13/07/2022
23.57
 3,868,900 22.81 23.92 22.86 795,300 130,900 17.6
12/07/2022
22.81
 3,615,500 22.64 23.08 22.55 435,100 2,011,000 -40.5
11/07/2022
22.64
 2,432,300 22.99 22.99 22.59 67,600 114,500 -1.2
08/07/2022
22.99
 2,655,300 23.35 23.66 22.86 2,855,400 951,200 -1.2
07/07/2022
23.35
 3,333,500 22.95 23.79 22.90 1,427,900 130,800 34.1
06/07/2022
22.95
 4,211,400 23.97 23.97 22.90 526,600 1,972,500 -37.4
05/07/2022
23.97
 4,934,900 23.61 24.41 23.57 1,162,500 473,000 18.6
04/07/2022
23.61
 4,009,200 23.92 24.10 23.61 246,400 1,238,900 -26.7
01/07/2022
23.92
 3,534,400 23.21 23.97 22.68 415,400 17,900 10.7
30/06/2022
23.21
 2,996,800 23.84 23.92 23.17 1,375,000 460,500 23.9
29/06/2022
23.84
 3,769,100 23.70 23.97 23.57 1,810,000 237,800 42.2
28/06/2022
23.70
 8,843,000 22.73 24.28 22.15 4,695,400 648,200 108.1
27/06/2022
22.73
 3,897,800 21.97 22.77 21.93 2,535,000 521,400 51.2
24/06/2022
21.97
 2,945,000 22.42 22.64 21.93 1,171,300 839,200 8.2
23/06/2022
22.42
 4,669,100 20.95 22.42 20.86 2,874,400 96,200 70.1
22/06/2022
20.95
 2,772,500 20.46 21.31 20.73 363,000 442,100 -1.9
21/06/2022
20.46
 4,588,400 20.06 20.91 19.97 2,515,500 436,100 47.9
20/06/2022
20.06
 4,733,900 20.91 21.17 20.06 1,950,400 666,900 29.7
17/06/2022
20.91
 3,151,800 21.93 21.93 20.46 132,900 146,100 -0.3
16/06/2022
21.93
 2,216,700 21.75 22.37 21.75 610,600 52,800 13.8
15/06/2022
21.75
 3,205,400 22.42 22.55 21.35 594,900 408,700 4.6
14/06/2022
22.42
 2,866,700 22.42 22.86 21.93 658,400 245,400 10.4
13/06/2022
22.42
 6,906,600 24.06 24.06 22.42 82,700 1,244,800 -29.3
10/06/2022
24.06
 3,096,400 24.59 24.59 24.06 35,000 1,236,000 -32.5
09/06/2022
24.59
 2,574,700 24.59 24.77 24.41 774,000 84,800 19.1
08/06/2022
24.59
 5,333,400 24.32 24.95 24.23 513,300 31,100 13.4
07/06/2022
24.32
 2,889,500 24.15 24.32 23.52 899,300 222,800 18.5
06/06/2022
24.15
 3,756,100 24.32 24.63 24.15 1,673,200 102,900 43.0
03/06/2022
24.32
 2,219,500 24.63 24.63 23.84 55,900 274,800 -6.0
02/06/2022
24.63
 4,391,900 24.63 24.86 24.23 2,617,200 276,100 65.0
01/06/2022
24.63
 4,137,200 24.77 24.86 24.41 1,408,100 176,400 34.2
31/05/2022
24.77
 6,057,500 24.23 24.81 23.97 987,400 136,300 23.7
30/05/2022
24.23
 2,818,400 23.97 24.32 23.97 672,800 85,100 16.0
27/05/2022
23.97
 3,929,200 23.70 24.19 23.70 314,500 435,800 -3.3
26/05/2022
23.70
 3,780,600 23.88 24.19 23.57 617,600 239,400 10.1
25/05/2022
23.88
 4,502,000 23.08 23.97 23.08 2,221,900 1,008,300 32.6
24/05/2022
23.08
 4,449,100 22.19 23.08 22.19 2,701,500 515,200 56.8
23/05/2022
22.19
 4,208,800 22.99 23.26 22.19 124,800 955,900 -20.8
20/05/2022
22.99
 5,051,800 23.17 23.48 22.95 129,200 315,700 -4.8
19/05/2022
23.17
 4,270,100 23.61 23.61 22.90 117,500 1,421,500 -34.0
18/05/2022
23.61
 6,426,500 23.30 24.19 23.35 1,765,400 969,500 21.2
17/05/2022
23.30
 5,909,200 21.79 23.30 21.66 2,892,800 93,300 73.5
16/05/2022
21.79
 5,223,400 21.22 22.50 21.75 1,945,600 113,900 45.0
13/05/2022
21.22
 8,034,400 22.19 22.33 20.86 3,612,900 780,200 68.6
12/05/2022
22.19
 6,370,800 23.70 23.70 22.06 1,336,500 1,221,500 2.6
11/05/2022
23.70
 5,667,100 22.37 23.88 22.37 2,855,400 951,200 49.3
10/05/2022
22.37
 6,494,400 22.33 22.46 21.31 1,616,600 488,300 28.4
09/05/2022
22.33
 5,432,800 23.97 23.97 22.33 192,900 47,100 3.7
06/05/2022
23.97
 2,335,600 24.77 24.77 23.97 57,500 230,400 -4.7
05/05/2022
24.77
 4,604,600 23.97 24.77 23.97 2,692,200 134,900 70.3

Chính sách bảo mật | Điều khoản sử dụng |