Ngân hàng TMCP Công Thương Việt Nam (ctg)

33.95
-0.35
(-1.02%)
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
(2026-05-18) 		-2.60 -7.16% 173,745,200 -23,875,890 0
33.25
36.30
34.30
2 tháng
(2026-04-20) 		-1.40 -3.99% 328,439,400 -34,430,062 0
33.25
36.30
34.30
3 tháng
(2026-03-19) 		-0.95 -2.74% 490,580,100 -20,806,226 415.8
32.50
36.30
34.30
6 tháng
(2025-12-19) 		-0.75 -2.18% 1,418,159,500 -51,213,526 -774.9
32.50
41.50
34.30
12 tháng
(2025-06-23) 		5.34 18.83% 2,640,218,800 -125,119,208 -4,394.0
28.36
41.50
34.30
24 tháng
(2024-06-27) 		12.23 56.99% 4,410,011,700 -107,182,278 -4,415.7
20.68
41.50
34.30
36 tháng
(2023-07-03) 		15.75 87.72% 6,160,793,800 -176,600,074 -6,602.4
16.82
41.50
34.30
60 tháng
(2021-07-13) 		12.97 62.57% 9,510,649,300 -49,625,674 -3,031.4
12.15
41.50
34.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
17.62
 1,752,200 17.89 18.04 17.62 411,410 603,800 -5.5
13/02/2023
17.89
 2,133,600 17.86 17.98 17.68 206,900 392,100 -5.4
10/02/2023
17.86
 2,103,300 18.04 18.29 17.86 636,828 203,516 12.6
09/02/2023
18.04
 2,699,300 18.35 18.54 18.04 754,200 1,082,900 -9.7
08/02/2023
18.35
 3,158,400 17.92 18.54 17.92 804,412 259,100 16.3
07/02/2023
17.92
 3,254,700 18.35 18.54 17.89 1,435,600 265,500 34.2
06/02/2023
18.35
 2,630,000 17.83 18.35 17.52 858,500 107,100 22.5
03/02/2023
17.83
 3,617,300 17.92 18.04 17.83 996,610 99,400 26.1
02/02/2023
17.92
 3,143,700 17.80 18.08 17.62 644,125 304,900 9.9
01/02/2023
17.80
 4,346,000 18.72 18.81 17.49 260,200 1,320,500 -30.7
31/01/2023
18.72
 3,448,000 18.26 18.72 18.11 491,700 749,196 -7.9
30/01/2023
18.26
 3,739,500 18.63 18.63 18.23 248,100 275,900 -0.8
27/01/2023
18.63
 3,426,200 19.09 19.18 18.54 448,000 1,647,000 -36.4
19/01/2023
19.09
 5,008,400 18.87 19.09 18.51 2,672,500 362,200 71.9
18/01/2023
18.87
 3,204,700 18.78 18.93 18.66 1,574,600 150,500 43.8
17/01/2023
18.78
 3,475,900 18.41 18.81 18.47 1,134,700 257,500 26.8
16/01/2023
18.41
 5,345,500 17.86 18.41 17.74 716,900 128,100 17.7
13/01/2023
17.86
 2,974,400 17.74 17.92 17.43 909,500 76,800 24.2
12/01/2023
17.74
 2,471,500 17.86 17.92 17.65 607,700 102,620 14.6
11/01/2023
17.86
 3,425,200 17.52 17.89 17.55 1,663,600 25,279 47.7
10/01/2023
17.52
 3,055,300 17.86 17.92 17.52 784,500 666,909 3.4
09/01/2023
17.86
 4,251,600 17.55 17.86 17.62 1,974,700 349,600 47.3
06/01/2023
17.55
 6,735,200 17.49 17.95 17.22 1,495,800 688,200 23.1
05/01/2023
17.49
 2,113,300 17.49 17.65 17.34 371,300 37,700 9.5
04/01/2023
17.49
 5,783,700 17.19 17.74 17.12 714,600 134,200 16.5
03/01/2023
17.19
 3,477,200 16.73 17.19 16.73 949,400 1,335,900 -10.8
30/12/2022
16.73
 1,394,100 16.57 16.79 16.42 868,900 82,000 21.4
29/12/2022
16.57
 1,718,100 16.66 16.88 16.51 930,600 121,100 21.9
28/12/2022
16.66
 1,890,200 16.33 16.69 16.14 523,000 70,104 12.3
27/12/2022
16.33
 2,592,900 15.99 16.42 15.96 1,437,000 826,665 16.2
26/12/2022
15.99
 2,958,900 16.97 17.00 15.96 1,011,800 845,911 4.3
23/12/2022
16.97
 2,821,500 16.94 17.15 16.76 1,601,300 729,200 24.1
22/12/2022
16.94
 3,346,000 16.88 17.28 16.88 1,064,900 190,400 24.1
21/12/2022
16.88
 3,061,700 17.19 17.19 16.57 906,200 968,800 -1.7
20/12/2022
17.19
 6,578,800 16.91 17.19 16.33 3,095,600 515,081 72.3
19/12/2022
16.91
 5,166,900 17.22 17.49 16.91 834,610 948,500 -3.1
16/12/2022
17.22
 3,220,100 17.34 17.34 17.03 1,363,500 94,100 35.6
15/12/2022
17.34
 3,529,300 17.12 17.34 17.12 1,545,165 143,200 39.6
14/12/2022
17.12
 2,422,900 17.28 17.46 17.09 466,700 165,200 8.4
13/12/2022
17.28
 3,912,200 16.85 17.31 16.63 1,571,700 447,500 31.6
12/12/2022
16.85
 3,851,100 17.22 17.31 16.85 1,397,700 483,086 25.1
09/12/2022
17.22
 4,989,800 17.06 17.22 16.60 2,122,100 309,882 50.8
08/12/2022
17.06
 5,282,700 16.79 17.74 16.82 529,600 224,400 8.5
07/12/2022
16.79
 4,099,300 16.57 17.06 16.42 1,342,700 89,800 34.3
06/12/2022
16.57
 7,661,900 17.55 17.55 16.48 2,303,600 848,400 39.3
05/12/2022
17.55
 7,687,500 17.15 17.55 17.06 2,305,030 792,537 43.3
02/12/2022
17.15
 8,942,500 16.05 17.15 15.99 4,507,500 58,431 124.4
01/12/2022
16.05
 10,765,700 16.73 17.00 15.96 770,600 2,192,400 -37.2
30/11/2022
16.73
 6,374,800 16.82 17.19 16.36 1,808,800 483,300 36.1
29/11/2022
16.82
 9,674,400 16.76 16.82 16.02 3,906,500 705,300 87.7
28/11/2022
16.76
 11,090,400 15.84 16.85 16.02 6,012,900 465,096 151.5
25/11/2022
15.84
 14,164,700 15.10 15.84 15.13 5,361,900 272,705 131.3
24/11/2022
15.10
 4,141,700 14.98 15.10 14.61 717,252 589,490 3.1
23/11/2022
14.98
 5,920,300 14.67 15.19 14.61 1,079,150 826,000 6.2
22/11/2022
14.67
 7,649,900 14.79 15.28 14.42 1,204,203 1,802,412 -14.3
21/11/2022
14.79
 5,680,300 15.16 15.22 14.79 1,040,400 1,169,750 -3.1
18/11/2022
15.16
 11,616,200 15.34 15.34 14.42 2,395,100 5,494,448 -76.6
17/11/2022
15.34
 11,677,400 15.22 15.84 15.13 5,840,400 770,205 126.8
16/11/2022
15.22
 13,029,200 14.36 15.28 13.66 4,082,348 216,336 95.9
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

Chính sách bảo mật | Điều khoản sử dụng |