Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.95
0.15
(0.43%)
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
(2026-03-31) 		0.35 1.01% 155,418,900 -2,546,382 154.7
33.70
35.50
34.95
2 tháng
(2026-03-02) 		-1.90 -5.16% 408,111,000 -2,111,082 153.8
32.50
36.85
34.95
3 tháng
(2026-01-30) 		-3.80 -9.81% 648,453,800 -15,831,682 -370.8
32.50
39.70
34.95
6 tháng
(2025-11-03) 		1.42 4.23% 1,402,804,300 -23,580,682 -637.9
32.50
41.50
34.95
12 tháng
(2025-05-05) 		9.33 36.44% 2,631,429,800 -83,214,843 -4,349.3
25.51
41.50
34.95
24 tháng
(2024-05-10) 		12.42 55.13% 4,452,119,400 -136,230,607 -6,199.4
20.68
41.50
34.95
36 tháng
(2023-05-16) 		17.80 103.73% 6,051,539,000 -177,779,930 -7,374.3
16.82
41.50
34.95
60 tháng
(2021-05-26) 		11.04 46.20% 9,859,813,500 -44,966,430 -4,123.2
12.15
41.50
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |