Ngân hàng TMCP Công Thương Việt Nam (ctg)

45.60
-0.10
(-0.22%)
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
(2025-06-25) 		4 9.59% 148,345,700 9,229,486 468.7
41.70
45.70
45.60
2 tháng
(2025-05-26) 		6.45 16.43% 307,110,600 8,153,386 444.8
37.85
45.70
45.60
3 tháng
(2025-04-28) 		8.85 24.02% 431,415,000 25,752,614 544.7
36.85
45.70
45.60
6 tháng
(2025-02-03) 		7.60 19.95% 921,582,300 6,497,624 -216.8
33.80
45.70
45.60
12 tháng
(2024-07-30) 		13.70 42.81% 1,783,769,000 26,480,327 425.6
30.15
45.70
45.60
24 tháng
(2023-08-07) 		16.53 56.64% 3,514,357,600 -36,143,380 -1,563.0
24.52
45.70
45.60
36 tháng
(2022-08-10) 		20.24 79.49% 4,609,644,600 -22,017,645 -1,270.4
17.72
45.70
45.60
60 tháng
(2020-08-20) 		30.15 193.95% 9,658,254,880 -114,996,869 -6,160.4
15.55
45.70
45.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
45.60
 5,534,900 45.80 46.20 45.45 938,900 2,177,432 -56.6
24/07/2025
45.70
 5,070,900 45.65 45.95 45.20 1,169,900 602,700 25.9
23/07/2025
45.65
 6,335,800 45.70 45.85 44.80 1,255,900 1,179,500 3.6
22/07/2025
45.60
 4,817,800 45.20 45.60 44.70 684,700 147,000 24.5
21/07/2025
45.20
 6,559,900 45.60 45.75 44.70 1,179,300 1,276,600 -4.3
18/07/2025
45.05
 8,291,000 45 45.55 44.55 994,400 2,573,500 -70.9
17/07/2025
45
 7,521,100 44.90 45.15 44.60 1,664,300 1,634,000 1.5
16/07/2025
44.95
 5,688,900 44.15 44.95 43.90 1,188,600 217,100 43.3
15/07/2025
44.15
 7,167,000 44.30 44.85 44.10 2,327,300 1,616,800 31.6
14/07/2025
44.30
 12,064,300 44.50 44.55 43.70 2,323,600 4,526,700 -96.6
11/07/2025
44.60
 5,736,700 44.95 44.95 44.55 461,600 2,683,169 0
10/07/2025
45
 6,547,000 44.90 45 44.30 1,558,800 2,794,744 0
09/07/2025
45
 7,568,100 44.40 45.20 44.30 3,005,200 1,318,901 0
08/07/2025
44.40
 3,982,800 44.50 44.60 44.05 273,000 560,400 -12.8
07/07/2025
44.40
 11,497,400 43 44.40 42.95 3,525,300 656,100 126.6
04/07/2025
42.70
 4,477,100 42.70 42.80 42.20 1,054,800 691,100 15.7
03/07/2025
42.50
 10,203,700 41.85 42.75 41.80 3,570,500 103,800 146.9
02/07/2025
41.90
 4,277,400 41.85 42.10 41.80 775,400 81,700 29.1
01/07/2025
41.90
 4,088,100 41.70 42 41.55 1,128,200 283,300 35.4
30/06/2025
41.90
 5,913,500 42 42 41.55 1,663,000 1,600,900 3.0
27/06/2025
41.95
 5,913,500 42 42.15 41.55 2,018,200 1,197,800 34.5
26/06/2025
41.90
 6,038,700 41.80 41.90 41.30 2,008,200 144,800 77.7
25/06/2025
41.70
 8,585,000 41.70 42 41.50 1,522,700 232,800 53.9
24/06/2025
41.55
 9,812,700 41.55 41.80 41.35 1,893,400 1,851,500 1.8
23/06/2025
41.35
 4,848,400 40.95 41.35 40.55 811,900 405,100 16.8
20/06/2025
41.30
 12,449,200 40.80 41.80 40.65 2,318,700 1,449,500 36.6
19/06/2025
40.70
 10,136,000 40.20 41.05 40.05 2,168,600 1,001,500 47.1
18/06/2025
40.15
 5,524,700 40.20 40.40 39.95 960,400 298,600 26.6
17/06/2025
40.35
 7,871,100 40.45 40.45 39.80 1,823,400 414,400 56.8
16/06/2025
40.30
 6,086,700 39.95 40.30 39.90 1,078,300 390,300 27.7
13/06/2025
39.90
 23,868,500 38.40 40.75 38.15 4,181,900 875,200 131.1
12/06/2025
38.50
 8,242,800 38.05 38.55 37.90 1,086,300 2,620,000 -58.4
11/06/2025
38
 5,975,400 38 38 37.55 597,300 2,616,800 -76.0
10/06/2025
37.85
 4,647,300 38 38.20 37.85 394,300 2,008,600 -61.3
09/06/2025
38
 3,172,600 38.20 38.25 37.90 521,900 42,600 18.2
06/06/2025
38.20
 3,467,900 38.45 38.45 38.05 461,500 442,100 0.7
05/06/2025
38.55
 4,332,000 38.50 38.75 38 611,200 319,300 11.3
04/06/2025
38.50
 4,155,400 38.70 38.90 38.45 846,900 1,023,500 -6.8
03/06/2025
38.55
 4,295,200 38.65 38.75 38.40 18,900 554,200 -20.6
02/06/2025
38.40
 4,412,100 38.25 38.65 37.95 28,400 340,700 -11.9
30/05/2025
38.30
 7,680,600 39.15 39.15 38.20 798,000 2,516,000 -66.3
29/05/2025
38.90
 7,448,200 39.45 39.50 38.90 85,400 3,563,200 -136.1
28/05/2025
39.55
 5,578,400 39.70 39.75 39.10 943,000 132,500 32.1
27/05/2025
39.60
 7,752,400 39.25 39.60 39 1,405,900 1,043,800 14.5
26/05/2025
39.25
 7,007,300 38.75 39.25 38 756,500 958,800 -7.6
23/05/2025
38.80
 4,339,900 38.85 39 38.60 733,700 208,100 20.4
22/05/2025
38.85
 7,061,000 39.35 39.50 38.65 823,301 386,115 0
21/05/2025
39.45
 8,638,000 39.30 40.40 39.30 1,187,500 908,100 11.3
20/05/2025
39.50
 6,572,100 38.70 39.50 38.70 1,572,600 163,200 55.5
19/05/2025
39.10
 7,238,400 38.75 39.20 38.55 2,511,801 364,537 0
16/05/2025
39
 6,562,600 39.80 39.80 39 232,764 411,035 0
15/05/2025
39.75
 9,780,500 39.60 40.15 39.25 2,161,400 1,100,994 0
14/05/2025
39.60
 9,319,800 39.45 39.60 39.10 5,019,180 916,744 0
13/05/2025
39.40
 15,748,400 38.10 39.40 38.10 7,568,800 2,031,000 0
12/05/2025
37.85
 8,966,900 37.50 37.95 37.45 340,800 1,402,100 0
09/05/2025
37.45
 6,244,100 37.65 37.80 37.40 1,041,200 778,400 0
08/05/2025
37.55
 7,941,300 37.40 37.60 37.20 2,042,600 320,700 0
07/05/2025
37.20
 4,994,600 37.50 37.55 37.15 792,000 1,011,700 0
06/05/2025
37.60
 7,236,200 37.35 37.85 37.20 1,675,800 564,300 0
05/05/2025
37.35
 3,621,800 37.30 37.50 37.05 803,700 679,900 0
29/04/2025
37.20
 4,933,700 36.75 37.20 36.70 1,105,700 114,600 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

Chính sách bảo mật | Điều khoản sử dụng |