Ngân hàng TMCP Công Thương Việt Nam (ctg)

38.55
0.25
(0.65%)
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
(2025-12-30) 		2.75 7.71% 422,329,900 -10,667,100 -451.1
35.50
41.50
38.30
2 tháng
(2025-12-01) 		4.94 14.75% 609,997,400 -2,174,900 -14.3
33.46
41.50
38.30
3 tháng
(2025-10-31) 		4.52 13.35% 753,181,700 -8,894,100 -339.3
33.19
41.50
38.30
6 tháng
(2025-08-04) 		7.09 22.65% 1,462,649,500 -75,464,468 -3,734.4
31.31
41.50
38.30
12 tháng
(2025-02-03) 		12.27 46.96% 2,473,154,900 -84,940,544 -4,675.0
23.18
41.50
38.30
24 tháng
(2024-02-15) 		14.40 59.97% 4,350,272,900 -137,368,747 -6,410.3
20.68
41.50
38.30
36 tháng
(2023-02-14) 		20.78 117.99% 5,536,018,800 -179,183,023 -7,485.0
16.82
41.50
38.30
60 tháng
(2021-02-24) 		20.99 120.61% 10,143,301,300 -143,746,207 -8,557.3
12.15
41.50
38.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2022
14.36
 10,692,800 14.67 14.67 13.66 4,625,100 2,271,200 55.1
14/11/2022
14.67
 9,034,900 14.48 14.95 13.96 3,422,100 107,682 79.2
11/11/2022
14.48
 9,790,500 13.96 14.91 14.36 5,041,900 323,300 111.4
10/11/2022
13.96
 9,623,300 15.01 15.01 13.96 906,200 2,144,100 -28.2
09/11/2022
15.01
 10,208,700 14.64 15.25 14.73 2,302,300 1,388,710 22.3
08/11/2022
14.64
 6,274,600 14.33 14.82 14.12 597,200 2,915,500 -55.3
07/11/2022
14.33
 7,033,100 15.04 15.04 14.15 1,697,800 652,429 24.4
04/11/2022
15.04
 13,957,000 14.48 15.04 13.50 3,130,500 2,117,800 24.8
03/11/2022
14.48
 7,489,200 14.73 14.79 14.42 1,210,200 1,957,500 -17.6
02/11/2022
14.73
 5,390,300 15.01 15.07 14.64 124,900 174,500 -1.2
01/11/2022
15.01
 8,831,500 15.10 15.62 14.98 336,500 894,810 -13.7
31/10/2022
15.10
 10,121,500 14.76 15.13 14.33 887,300 1,080,040 -4.7
28/10/2022
14.76
 7,631,500 14.70 15.28 14.73 127,300 913,348 -18.9
27/10/2022
14.70
 8,005,600 13.75 14.70 13.81 180,100 78,900 2.4
26/10/2022
13.75
 3,449,600 13.78 14.24 13.72 46,400 1,623,500 -35.6
25/10/2022
13.78
 8,645,300 12.89 13.78 12.86 977,100 1,293,400 -7.3
24/10/2022
12.89
 4,945,000 13.29 13.50 12.77 364,400 521,700 -3.4
21/10/2022
13.29
 6,658,600 14.27 14.27 13.29 1,059,000 2,471,300 -31.2
20/10/2022
14.27
 3,878,500 14.24 14.55 13.90 1,377,400 204,200 27.4
19/10/2022
14.24
 4,115,800 14.12 14.33 13.84 555,300 92,500 10.7
18/10/2022
14.12
 3,895,400 13.84 14.36 14.02 1,637,900 221,326 32.6
17/10/2022
13.84
 4,715,300 13.93 13.96 13.44 888,610 127,370 17.2
14/10/2022
13.93
 5,662,200 13.75 14.09 13.78 1,623,200 456,500 26.5
13/10/2022
13.75
 6,243,400 12.98 13.75 12.98 2,441,300 369,076 46.4
12/10/2022
12.98
 4,719,200 12.15 12.98 12.21 1,749,200 436,800 27.8
11/10/2022
12.15
 5,492,200 12.70 12.74 11.97 1,336,300 512,392 16.3
10/10/2022
12.70
 4,923,200 12.24 12.86 11.97 1,504,400 131,545 28.4
07/10/2022
12.24
 8,381,600 13.13 13.13 12.24 1,326,900 2,152,600 -16.5
06/10/2022
13.13
 4,256,200 13.50 13.66 13.04 2,127,600 496,300 34.9
05/10/2022
13.50
 4,275,300 12.74 13.63 13.07 2,507,300 82,000 53.4
04/10/2022
12.74
 5,635,700 13.26 13.93 12.58 570,000 2,219,140 -34.2
03/10/2022
13.26
 5,690,400 14.24 14.24 13.26 226,300 2,165,089 -41.9
30/09/2022
14.24
 5,377,300 13.87 14.27 13.78 609,100 1,492,000 -20.5
29/09/2022
13.87
 3,417,400 14.30 14.67 13.87 225,600 898,360 -15.2
28/09/2022
14.30
 2,714,800 14.39 14.58 14.30 142,300 136,600 0.1
27/09/2022
14.39
 2,446,800 14.42 14.67 14.30 260,600 983,206 -16.9
26/09/2022
14.42
 6,442,500 15.34 15.34 14.27 352,210 2,992,500 -62.0
23/09/2022
15.34
 1,588,100 15.59 15.71 15.34 13,530 673,400 -16.5
22/09/2022
15.59
 3,206,900 15.68 15.71 15.34 137,310 1,207,200 -27.2
21/09/2022
15.68
 1,250,900 15.96 15.96 15.65 16,800 202,608 -4.7
20/09/2022
15.96
 2,001,200 15.65 15.96 15.71 1,062,600 31,832 26.8
19/09/2022
15.65
 2,347,600 16.08 16.08 15.50 93,342 71,000 0.6
16/09/2022
16.08
 1,983,400 16.51 16.51 16.08 8,400 179,726 -4.5
15/09/2022
16.51
 1,275,100 16.57 16.76 16.51 189,221 123,705 -1.6
14/09/2022
16.57
 2,113,200 16.88 16.88 16.51 19,600 80,300 7.4
13/09/2022
16.88
 2,408,900 16.60 16.97 16.60 1,148,125 20,240 7.4
12/09/2022
16.60
 1,603,900 16.48 16.73 16.57 316,672 37,550 -6.3
09/09/2022
16.48
 1,820,400 16.48 16.69 16.17 57,000 290,400 -6.3
08/09/2022
16.48
 3,659,100 16.79 16.94 16.48 62,400 750,200 -18.5
07/09/2022
16.79
 4,257,500 17.34 17.43 16.79 168,400 542,800 -10.2
06/09/2022
17.34
 3,020,400 17.15 17.58 17.12 473,600 542,700 -2.0
05/09/2022
17.15
 1,755,800 17.34 17.40 17.12 22,500 71,200 -1.4
31/08/2022
17.34
 2,075,300 17.43 17.49 17.12 233,100 83,500 4.2
30/08/2022
17.43
 3,595,400 17.12 17.52 17.12 1,291,800 62,000 34.9
29/08/2022
17.12
 4,119,900 17.46 17.46 16.94 142,600 214,800 -2.0
26/08/2022
17.46
 3,915,700 17.62 17.74 17.40 546,500 42,700 14.3
25/08/2022
17.62
 4,170,600 17.31 17.62 17.25 1,353,300 227,400 32.3
24/08/2022
17.31
 3,127,900 17.19 17.52 17.28 39,100 1,116,900 -30.4
23/08/2022
17.19
 4,282,500 17.19 17.28 16.97 87,700 1,631,400 -43.2
22/08/2022
17.19
 5,539,300 17.34 17.43 17.09 122,200 959,300 -23.4
19/08/2022
17.34
 4,899,700 17.65 17.83 17.31 690,100 1,574,100 -25.0
18/08/2022
17.65
 3,643,900 17.86 17.89 17.65 275,100 298,000 -0.7
17/08/2022
17.86
 3,662,100 17.92 18.08 17.86 972,500 140,700 24.2
16/08/2022
17.92
 3,835,600 18.08 18.11 17.86 475,800 156,700 9.3
15/08/2022
18.08
 6,225,200 17.58 18.08 17.68 1,742,000 7,600 51.1
12/08/2022
17.58
 1,821,500 17.49 17.62 17.43 122,200 14,300 3.1
11/08/2022
17.49
 4,325,400 17.46 17.80 17.43 1,540,100 324,000 34.7
10/08/2022
17.46
 3,664,500 17.68 17.71 17.40 309,400 65,500 6.9
09/08/2022
17.68
 3,507,800 17.80 17.86 17.58 404,900 41,300 10.5
08/08/2022
17.80
 3,121,700 17.80 17.95 17.71 408,400 13,100 11.5
05/08/2022
17.80
 2,954,300 17.71 17.86 17.62 150,800 43,500 3.1
04/08/2022
17.71
 5,240,900 17.86 17.98 17.65 1,655,500 60,600 46.0
03/08/2022
17.86
 6,140,900 17.55 17.95 17.37 1,958,600 11,500 56.7
02/08/2022
17.55
 4,570,600 17.62 17.77 17.40 1,616,700 68,200 44.3
01/08/2022
17.62
 8,637,900 16.69 17.62 16.91 2,380,500 69,000 66.3
29/07/2022
16.69
 5,464,700 16.94 17.19 16.69 906,800 214,500 18.8
28/07/2022
16.94
 9,197,200 16.57 17.31 16.57 1,432,100 549,400 24.4
27/07/2022
16.57
 1,598,200 16.30 16.57 16.11 41,900 32,100 0.3
26/07/2022
16.30
 2,166,000 16.33 16.51 16.26 384,900 40,300 9.1
25/07/2022
16.33
 2,220,100 16.51 16.63 16.33 51,500 78,700 -0.7
22/07/2022
16.51
 3,253,000 16.88 16.97 16.51 2,874,400 96,200 10.3
21/07/2022
16.88
 4,824,700 16.60 16.88 16.60 1,125,200 59,900 29.3
20/07/2022
16.60
 4,316,400 16.30 16.79 16.33 963,500 206,400 20.5
19/07/2022
16.30
 2,702,900 16.51 16.51 16.14 41,600 109,000 -1.8
18/07/2022
16.51
 3,476,500 16.57 16.69 16.51 110,000 14,900 2.6
15/07/2022
16.57
 7,024,300 16.57 16.88 16.57 1,737,800 537,000 32.4
14/07/2022
16.57
 5,262,300 16.30 16.69 16.14 1,140,900 188,500 25.7
13/07/2022
16.30
 3,868,900 15.77 16.54 15.80 795,300 130,900 17.6
12/07/2022
15.77
 3,615,500 15.65 15.96 15.59 435,100 2,011,000 -40.5
11/07/2022
15.65
 2,432,300 15.90 15.90 15.62 67,600 114,500 -1.2
08/07/2022
15.90
 2,655,300 16.14 16.36 15.80 2,855,400 951,200 -1.2
07/07/2022
16.14
 3,333,500 15.87 16.45 15.84 1,427,900 130,800 34.1
06/07/2022
15.87
 4,211,400 16.57 16.57 15.84 526,600 1,972,500 -37.4
05/07/2022
16.57
 4,934,900 16.33 16.88 16.30 1,162,500 473,000 18.6
04/07/2022
16.33
 4,009,200 16.54 16.66 16.33 246,400 1,238,900 -26.7
01/07/2022
16.54
 3,534,400 16.05 16.57 15.68 415,400 17,900 10.7
30/06/2022
16.05
 2,996,800 16.48 16.54 16.02 1,375,000 460,500 23.9
29/06/2022
16.48
 3,769,100 16.39 16.57 16.30 1,810,000 237,800 42.2
28/06/2022
16.39
 8,843,000 15.71 16.79 15.31 4,695,400 648,200 108.1
27/06/2022
15.71
 3,897,800 15.19 15.74 15.16 2,535,000 521,400 51.2

Chính sách bảo mật | Điều khoản sử dụng |