Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.45
0.10
(0.29%)
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
(2025-11-19) 		-15 -30.40% 162,124,300 7,691,800 437.9
34.35
52
34.45
2 tháng
(2025-10-20) 		-14.55 -29.75% 353,877,900 -17,989,500 -837.8
34.35
52
34.45
3 tháng
(2025-09-22) 		-14.55 -29.76% 548,041,700 -39,638,000 -1,971.8
34.35
55.55
34.45
6 tháng
(2025-06-23) 		-6.67 -16.26% 1,222,059,300 -73,905,682 -3,619.0
34.35
55.55
34.45
12 tháng
(2024-12-24) 		-1.56 -4.34% 2,134,961,500 -89,660,634 -4,787.7
33.53
55.55
34.45
24 tháng
(2024-01-02) 		7.37 27.31% 4,105,758,900 -112,089,142 -5,485.7
26.98
55.55
34.45
36 tháng
(2023-01-04) 		9.05 35.77% 5,129,043,400 -158,609,868 -6,756.0
24.32
55.55
34.45
60 tháng
(2021-01-14) 		8.07 30.69% 9,895,419,400 -151,902,607 -8,808.1
17.58
55.55
34.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2021
28.85
 6,675,900 28.63 29.03 28.58 1,655,800 856,600 25.9
15/12/2021
28.63
 5,399,900 28.76 29.03 28.58 130,200 161,400 -1.0
14/12/2021: Cổ tức tiền mặt tỉ lệ: 8%
14/12/2021
28.76
 7,281,800 29.03 29.34 28.72 546,900 1,462,200 -29.8
13/12/2021
29.03
 8,116,600 29.07 29.55 29.03 735,900 1,170,500 -14.5
10/12/2021
29.07
 5,905,600 29.25 29.64 29.03 574,300 62,500 17.3
09/12/2021
29.25
 5,943,400 28.60 29.25 28.51 1,790,600 19,600 59.2
08/12/2021
28.60
 6,394,700 28.34 28.81 28.34 187,000 224,400 -1.2
07/12/2021
28.34
 6,319,600 27.82 28.51 28.03 760,500 862,800 -3.3
06/12/2021
27.82
 12,851,200 28.60 28.90 27.38 3,977,600 3,450,400 17.6
03/12/2021
28.60
 9,828,100 29.29 29.64 28.60 756,800 255,600 17.1
02/12/2021
29.29
 7,856,200 29.46 30.11 29.29 1,007,300 1,647,200 -21.7
01/12/2021
29.46
 9,082,700 29.07 29.46 28.81 2,495,700 474,300 68.4
30/11/2021
29.07
 11,067,800 29.68 30.42 28.86 1,249,500 631,100 21.3
29/11/2021
29.68
 13,763,700 29.72 30.07 29.07 5,421,800 822,400 157.9
26/11/2021
29.72
 15,203,800 30.46 30.72 29.55 1,466,600 1,310,800 5.5
25/11/2021
30.46
 14,250,500 30.68 31.02 30.37 2,137,900 512,700 57.6
24/11/2021
30.68
 25,476,800 29.55 30.68 29.51 3,231,300 555,300 93.2
23/11/2021
29.55
 9,854,300 29.90 29.90 29.20 1,445,300 679,500 26.2
22/11/2021
29.90
 27,853,200 28.42 30.20 28.60 3,585,600 1,179,700 82.9
19/11/2021
28.42
 21,682,100 27.86 28.77 27.86 4,279,800 1,111,600 104.2
18/11/2021
27.86
 9,932,800 27.95 28.16 27.64 3,795,400 503,500 106.3
17/11/2021
27.95
 6,723,600 28.08 28.16 27.86 326,800 258,100 2.2
16/11/2021
28.08
 8,840,900 28.16 28.38 27.90 1,295,400 719,200 18.8
15/11/2021
28.16
 9,553,400 28.34 28.73 27.95 1,348,300 555,000 25.9
12/11/2021
28.34
 10,871,900 27.69 28.34 27.38 3,679,500 29,700 117.2
11/11/2021
27.69
 14,020,000 28.16 28.16 27.30 543,200 938,900 -12.6
10/11/2021
28.16
 8,512,900 28.55 28.68 28.16 450,200 275,500 5.7
09/11/2021
28.55
 15,592,100 28.42 28.90 28.38 4,162,600 1,288,600 95.3
08/11/2021
28.42
 11,218,800 28.34 28.55 27.73 2,013,100 62,900 63.8
05/11/2021
28.34
 10,491,300 28.25 28.42 27.90 1,518,300 379,600 37.1
04/11/2021
28.25
 11,372,800 28.60 28.77 28.21 3,008,500 923,900 59.4
03/11/2021
28.60
 20,780,600 28.08 28.81 28.03 1,684,800 1,672,600 0.4
02/11/2021
28.08
 11,821,700 27.90 28.25 27.77 598,200 88,500 16.5
01/11/2021
27.90
 17,976,000 27.30 28.08 27.38 2,391,700 609,700 57.2
29/10/2021
27.30
 13,017,400 27.12 27.51 27.08 2,438,100 193,800 70.7
28/10/2021
27.12
 14,396,300 26.95 27.21 26.86 2,860,700 434,000 75.9
27/10/2021
26.95
 19,607,500 25.91 27.04 25.95 2,796,400 532,100 70.3
26/10/2021
25.91
 5,963,000 25.91 26.26 25.74 59,500 940,000 -26.4
25/10/2021
25.91
 8,168,800 25.69 26.13 25.43 2,175,000 806,900 40.7
22/10/2021
25.69
 4,273,800 25.78 25.91 25.69 170,100 84,900 2.5
21/10/2021
25.78
 7,367,500 26.00 26.08 25.78 1,984,600 1,275,500 21.3
20/10/2021
26.00
 9,264,000 26.26 26.34 25.61 288,100 3,846,900 -107.0
19/10/2021
26.26
 6,920,900 26.17 26.47 26.17 2,228,800 1,339,100 27.1
18/10/2021
26.17
 9,758,400 26.56 26.73 26.13 394,200 2,445,000 -62.3
15/10/2021
26.56
 8,245,800 26.52 26.82 26.43 1,309,400 31,200 39.2
14/10/2021
26.52
 8,529,700 26.60 26.78 26.43 3,942,300 4,522,100 -17.8
13/10/2021
26.60
 7,013,200 26.69 27.12 26.60 348,100 1,572,600 -37.8
12/10/2021
26.69
 10,815,800 26.86 27.30 26.65 1,797,400 1,295,600 15.6
11/10/2021
26.86
 16,940,800 25.52 26.86 25.65 2,385,200 719,400 50.8
08/10/2021
25.52
 6,603,500 25.43 25.69 25.43 352,800 653,600 -8.9
07/10/2021
25.43
 7,918,400 25.39 25.69 25.35 66,400 1,924,400 -54.6
06/10/2021
25.39
 6,885,600 25.56 25.82 25.17 100,000 1,948,000 -54.2
05/10/2021
25.56
 8,712,300 24.87 25.61 25.13 1,030,400 837,000 5.7
04/10/2021
24.87
 20,181,900 25.78 25.78 24.87 261,500 5,082,400 -139.6
01/10/2021
25.78
 12,094,000 26.34 26.47 25.74 1,533,497 2,393,997 -26.0
30/09/2021
26.34
 6,717,000 26.34 26.73 26.34 2,044,600 1,167,600 26.3
29/09/2021
26.34
 10,281,500 26.82 26.86 26.30 203,500 1,672,100 -45.0
28/09/2021
26.82
 6,725,900 26.86 26.91 26.60 176,700 233,700 -1.8
27/09/2021
26.86
 7,758,400 27.47 27.64 26.86 450,400 1,769,100 -43.6
24/09/2021
27.47
 6,347,500 27.38 27.64 27.38 351,100 232,700 3.8
23/09/2021
27.38
 8,174,400 27.17 27.64 27.21 2,375,700 448,200 60.9
22/09/2021
27.17
 7,714,100 27.30 27.34 26.99 73,900 1,379,100 -40.9
21/09/2021
27.30
 8,136,200 27.60 27.60 27.12 29,800 26,400 0.1
20/09/2021
27.60
 8,741,100 27.56 27.99 27.60 68,400 269,400 -6.4
17/09/2021
27.56
 6,833,300 27.43 27.86 27.47 43,000 7,700 1.1
16/09/2021
27.43
 6,372,600 26.99 27.77 27.21 1,534,200 870,800 21.1
15/09/2021
26.99
 7,128,400 27.04 27.30 26.86 176,800 928,700 -23.5
14/09/2021
27.04
 8,996,700 27.60 27.77 27.04 52,700 1,253,500 -37.9
13/09/2021
27.60
 8,458,400 27.99 28.03 27.56 574,000 259,800 10.1
10/09/2021
27.99
 6,653,200 28.08 28.34 27.99 2,023,000 12,800 65.3
09/09/2021
28.08
 7,646,900 27.86 28.08 27.82 2,062,800 445,200 52.1
08/09/2021
27.86
 8,356,000 28.29 28.64 27.73 969,900 380,200 19.2
07/09/2021
28.29
 10,817,600 27.77 28.55 27.86 958,600 106,100 27.8
06/09/2021
27.77
 11,552,700 27.77 27.99 27.56 1,792,900 847,000 30.5
01/09/2021
27.77
 15,294,300 27.56 27.99 27.38 7,443,300 668,800 217.5
31/08/2021
27.56
 12,240,800 27.99 28.21 27.56 2,997,400 1,263,600 55.9
30/08/2021
27.99
 13,238,800 26.99 27.99 27.12 3,931,682 1,742,182 69.9
27/08/2021
26.99
 19,888,900 27.04 27.04 26.08 1,873,700 1,169,100 21.6
26/08/2021
27.04
 21,097,200 27.86 28.34 26.95 301,900 2,983,701 -84.9
25/08/2021
27.86
 18,206,800 28.38 28.42 27.47 72,700 1,046,700 -31.2
24/08/2021
28.38
 11,178,500 28.34 28.77 28.29 2,188,500 2,131,800 2.1
23/08/2021
28.34
 19,696,000 28.34 28.99 28.29 5,191,600 3,377,200 59.7
20/08/2021
28.34
 23,431,900 29.72 30.11 27.73 233,600 3,248,500 -101.7
19/08/2021
29.72
 11,363,200 29.90 29.90 29.59 662,300 606,300 1.9
18/08/2021
29.90
 11,145,200 29.98 30.16 29.72 25,300 1,059,100 -35.7
17/08/2021
29.98
 11,928,200 30.42 30.76 29.94 124,500 1,354,800 -43.0
16/08/2021
30.42
 21,662,500 29.72 30.72 29.55 426,700 1,382,100 -33.2
13/08/2021
29.72
 12,211,300 29.81 29.98 29.20 88,800 691,300 -22.4
12/08/2021
29.81
 13,117,700 29.72 30.11 29.72 1,016,500 165,300 29.4
11/08/2021
29.72
 17,304,500 30.03 30.42 29.72 688,400 1,834,000 -39.7
10/08/2021
30.03
 12,035,700 29.94 30.29 29.85 967,900 1,700,000 -25.4
09/08/2021
29.94
 15,498,800 29.59 29.98 29.42 728,700 2,580,700 -63.4
06/08/2021
29.59
 18,941,900 29.64 30.24 29.55 479,400 1,202,900 -25.0
05/08/2021
29.64
 13,354,900 29.46 29.64 29.12 1,803,100 1,128,800 22.9
04/08/2021
29.46
 15,293,800 29.55 29.85 29.38 661,500 804,800 -4.9
03/08/2021
29.55
 22,282,600 29.25 29.55 28.81 342,500 1,426,200 -36.4
02/08/2021
29.25
 25,104,900 29.81 29.81 29.16 2,139,100 2,600,600 -15.6
30/07/2021
29.81
 20,779,200 29.38 30.07 29.42 3,644,200 1,061,600 89.0
29/07/2021
29.38
 17,023,000 28.51 29.59 28.77 356,400 657,200 -10.2
28/07/2021
28.51
 7,149,800 28.16 28.68 28.16 6,700 183,000 -5.8

Chính sách bảo mật | Điều khoản sử dụng |