Ngân hàng TMCP Công Thương Việt Nam (ctg)

37.20
0.35
(0.95%)
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
(2025-03-31) 		-4.60 -11.10% 205,770,900 -6,721,656 -250.1
33.80
41.95
37.20
2 tháng
(2025-02-28) 		-4.65 -11.20% 350,553,800 -8,882,659 -337.0
33.80
42.65
37.20
3 tháng
(2025-02-03) 		-1.25 -3.28% 495,272,400 -19,907,083 -785.4
33.80
42.65
37.20
6 tháng
(2024-10-31) 		1.15 3.22% 847,754,400 -19,014,866 -781.3
33.10
42.65
37.20
12 tháng
(2024-05-06) 		3.65 10.99% 1,843,919,500 -55,993,164 -1,951.9
30.15
42.65
37.20
24 tháng
(2023-05-10) 		11.57 45.76% 3,434,396,300 -104,421,387 -3,312.1
24.52
42.65
37.20
36 tháng
(2022-05-16) 		14.88 67.73% 4,444,198,600 -1,883,452 -706.4
17.72
42.65
37.20
60 tháng
(2020-05-25) 		21.47 139.60% 9,523,005,140 -126,947,316 -6,386.8
13.81
42.65
37.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2025
37.20
 4,933,700 36.75 37.20 36.70 1,555,700 114,600 36.7
28/04/2025
36.85
 5,105,100 37.25 37.25 36.70 461,400 1,113,493 -24.0
25/04/2025
37.15
 6,465,300 37.20 37.50 37.05 755,700 1,394,200 -23.8
24/04/2025
37.40
 6,793,100 37.45 37.45 36.85 1,584,600 1,176,267 15.3
23/04/2025
37.30
 6,705,500 37.40 37.65 37 926,750 1,190,600 -9.8
22/04/2025
37.10
 15,064,300 36.90 37.15 34.65 1,655,625 1,918,701 -8.8
21/04/2025
37.25
 10,033,700 37.55 37.85 36.70 677,500 412,000 9.7
18/04/2025
37.45
 8,510,000 37.85 38.05 37.45 842,005 1,376,000 -20.2
17/04/2025
37.25
 8,698,900 37 37.35 36.65 1,002,500 2,743,800 -64.3
16/04/2025
37.20
 6,581,500 37.75 38.10 37.20 342,000 608,600 -10.0
15/04/2025
37.75
 10,253,700 37.80 38 37.20 1,035,243 1,867,274 -31.3
14/04/2025
38.30
 9,750,200 38.60 38.60 37.85 1,042,600 2,629,000 -60.6
11/04/2025
38.40
 20,246,200 37 38.50 36.55 4,018,642 2,316,211 63.7
10/04/2025
36.15
 2,907,100 36.15 36.15 36.15 3,800 2,519,379 -90.9
09/04/2025
33.80
 17,505,900 33.80 37 33.80 2,637,400 3,314,353 -23.7
08/04/2025
36
 18,688,600 36.10 38.20 36 2,626,800 252,984 86.1
04/04/2025
38.70
 17,693,000 36.35 38.70 36.35 1,765,100 2,237,003 -16.6
03/04/2025
39.05
 19,835,700 40.70 40.70 39.05 973,100 1,813,933 -33.2
02/04/2025
41.95
 5,575,900 41.95 42.30 41.70 712,400 1,236,000 -21.9
01/04/2025
41.85
 4,737,500 41.65 41.85 41.05 511,700 139,200 15.5
31/03/2025
41.45
 4,619,700 41.20 41.45 40.90 333,900 371,423 -1.5
28/03/2025
41.35
 4,092,900 41.50 41.55 41.15 478,012 101,000 15.6
27/03/2025
41.60
 3,508,800 41.40 41.75 41.25 129,110 160,500 -1.3
26/03/2025
41.75
 5,469,500 42.25 42.45 41.60 650,186 989,700 -14.2
25/03/2025
42.30
 5,036,300 41.95 42.30 41.70 0 0 0
24/03/2025
41.80
 6,851,700 41.40 41.80 41.10 504,000 2,248,800 -72.0
21/03/2025
41.65
 7,361,100 41.60 41.65 41.05 0 0 0
20/03/2025
41.60
 8,810,000 41.55 41.80 41 157,200 2,513,763 -97.0
19/03/2025
41.55
 8,668,600 41.90 42 41.40 380,500 1,668,200 -53.7
18/03/2025
42
 5,406,700 42.90 42.90 41.95 38,015 998,875 -40.6
17/03/2025
42.60
 3,459,900 42.30 42.60 42.20 547,135 142,930 17.1
14/03/2025
42.30
 7,787,700 42.05 42.30 41.80 741,700 727,137 0.7
13/03/2025
42.30
 7,914,900 42.70 42.70 42.15 2,253,100 612,100 69.4
12/03/2025
42.65
 9,350,500 42.80 43.30 42.30 679,000 1,038,327 -15.5
11/03/2025
42.60
 6,943,500 42 42.60 41.80 1,492,870 186,307 55.4
10/03/2025
42.45
 9,163,000 42.70 42.70 42.10 953,500 1,809,419 -36.3
07/03/2025
42.40
 10,858,900 41.70 42.40 41.65 1,519,700 1,366,200 6.8
06/03/2025
41.65
 5,639,200 41.40 41.75 41.20 1,241,705 927,200 13.0
05/03/2025
41.20
 7,812,100 41.60 42.25 41.15 2,425,367 1,220,100 50.5
04/03/2025
41.60
 7,443,800 41 41.80 40.80 1,329,500 825,116 21.1
03/03/2025
41.25
 7,674,500 41.20 41.25 40.85 629,767 1,548,320 -37.7
28/02/2025
41.50
 5,529,300 41.30 41.60 41 975,700 203,076 31.9
27/02/2025
41.50
 6,079,700 41.25 41.55 40.85 803,136 768,400 1.5
26/02/2025
41.35
 9,430,900 41.80 41.80 41.10 212,800 3,990,470 -155.9
25/02/2025
41.85
 5,728,900 41.95 42.10 41.40 714,348 757,600 -1.7
24/02/2025
41.90
 6,764,800 41.50 41.95 41.35 1,098,900 2,326,033 -51.0
21/02/2025
41.50
 7,710,600 40.85 41.50 40.50 605,337 1,249,058 -26.4
20/02/2025
40.85
 5,265,200 41.05 41.05 40.45 557,850 1,081,252 -21.3
19/02/2025
40.50
 6,136,000 40.55 40.95 40.45 828,400 1,157,363 -13.3
18/02/2025
40.30
 6,539,300 40.15 41 40.05 1,071,904 1,405,326 -13.6
17/02/2025
40.15
 5,951,900 40.50 40.65 40.15 464,000 1,076,600 -24.8
14/02/2025
40.55
 5,515,600 41 41.35 40.50 52,220 1,530,907 -60.4
13/02/2025
40.85
 6,945,200 40.30 41.30 40.30 275,600 839,600 -23.1
12/02/2025
40.50
 4,835,000 40.70 40.80 40.40 35,202 890,133 -34.7
11/02/2025
40.70
 7,621,400 40.35 40.90 40.15 543,700 982,119 -17.8
10/02/2025
40.30
 9,535,800 40.80 41.10 40.05 478,700 1,838,559 -55.2
07/02/2025
40.80
 14,973,700 39.50 41.20 39.25 3,335,649 921,132 98.1
06/02/2025
39.50
 6,527,700 39.40 39.85 39.20 1,797,239 274,558 60.1
05/02/2025
39.35
 6,686,000 39.65 39.70 39.10 930,605 2,591,231 -65.4
04/02/2025
39.40
 14,538,400 38.25 39.75 38.05 2,506,643 1,702,479 30.9
03/02/2025
38.10
 7,932,500 38.25 38.60 37.80 42,300 1,996,137 -74.5
24/01/2025
38
 5,047,600 38.10 38.15 37.75 455,700 851,700 -15.0
23/01/2025
38.10
 7,583,800 37.40 38.20 37.30 1,373,900 700,269 25.7
22/01/2025
37.30
 4,497,700 37.60 37.60 37.25 351,800 902,700 -20.6
21/01/2025
37.30
 5,502,600 37.45 37.80 37.05 672,432 2,335,330 -61.9
20/01/2025
37.30
 4,400,000 37.25 37.70 37.15 388,500 1,039,919 -24.3
17/01/2025
37.20
 3,948,300 36.80 37.20 36.60 549,200 1,520,070 -35.6
16/01/2025
36.80
 6,641,100 36.85 37.20 36.40 347,600 3,376,300 -110.9
15/01/2025
36.75
 4,980,700 37 37.10 36.60 51,801 1,113,800 -39.1
14/01/2025
36.95
 3,716,700 37.45 37.90 36.90 518,500 832,000 -11.7
13/01/2025
37.70
 9,377,500 37.20 37.70 36.20 1,641,300 2,955,000 -47.4
10/01/2025
37.50
 7,501,000 37.40 38.20 37.20 128,900 1,158,786 -38.6
09/01/2025
37.40
 4,056,700 37.80 37.90 37.25 382,110 1,364,288 -36.9
08/01/2025
37.80
 3,664,700 37.40 37.90 37.25 553,300 972,700 -15.7
07/01/2025
37.45
 6,267,400 37.50 38 37.15 1,100,000 872,181 8.7
06/01/2025
37.20
 6,045,300 37.25 37.65 37.05 647,000 99,613 20.5
03/01/2025
37.20
 10,284,500 37.80 38 37.20 308,600 3,552,319 -121.6
02/01/2025
38.10
 5,742,600 38 38.30 37.60 495,600 1,383,605 -33.7
31/12/2024
37.80
 5,449,700 38.60 38.70 37.80 724,100 376,676 13.4
30/12/2024
38.90
 7,210,600 38.50 38.90 38.35 1,069,100 569,000 19.2
27/12/2024
38.80
 9,539,300 38.35 38.80 38 1,839,400 111,942 66.2
26/12/2024
38.20
 4,847,100 38.40 38.40 38 1,161,001 413,029 28.5
25/12/2024
38.20
 25,190,700 36.20 38.70 36.20 2,408,400 3,276,900 -35.0
24/12/2024
36.20
 2,831,100 36.10 36.20 35.90 178,200 142,707 1.3
23/12/2024
36.25
 3,097,200 36.20 36.30 36.10 566,900 435,700 4.8
20/12/2024
36.15
 3,418,200 36 36.15 35.70 309,000 1,155,700 -30.3
19/12/2024
36.20
 6,319,500 35.85 36.20 35.60 518,300 985,400 -16.6
18/12/2024
36.25
 2,933,300 36.20 36.40 35.80 144,800 418,241 -9.9
17/12/2024
36.25
 3,429,900 36.25 36.35 36.05 399,400 582,405 -6.6
16/12/2024
36.25
 2,866,500 36.35 36.70 36.20 350,955 369,800 -0.7
13/12/2024
36.35
 4,180,300 36.15 36.50 36.10 1,094,800 254,536 30.6
12/12/2024
36.30
 5,010,500 36.40 36.80 36.20 344,300 942,400 -21.8
11/12/2024
36.35
 4,390,000 36.30 36.60 36.20 500,600 457,125 1.6
10/12/2024
36.35
 3,293,400 36.45 36.50 36.10 61,900 758,221 -25.3
09/12/2024
36.45
 4,392,500 36.15 36.50 36.05 275,000 589,252 -11.4
06/12/2024
36.25
 5,625,800 36.50 36.65 36.25 1,435,000 473,300 35.0
05/12/2024
36.40
 10,395,100 35.30 36.50 35.05 2,073,700 216,800 66.4
04/12/2024
35.30
 4,137,800 35.60 35.70 35.30 144,500 351,000 -7.3
03/12/2024
35.90
 5,261,300 35.95 35.95 35.45 296,600 500,300 -7.2
02/12/2024
35.85
 4,468,300 35.90 36 35.70 2,103,800 606,049 53.7

Chính sách bảo mật | Điều khoản sử dụng |