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)
27/07/2021
28.16
 15,896,500 27.86 28.90 28.08 1,181,200 478,800 23.1
26/07/2021
27.86
 10,150,900 28.16 28.16 27.56 765,900 606,600 5.2
23/07/2021
28.16
 16,262,300 29.03 29.20 28.16 557,000 794,000 -7.8
22/07/2021
29.03
 13,304,000 28.47 29.42 28.38 661,600 2,177,600 -50.9
21/07/2021
28.47
 9,944,500 28.81 29.33 28.34 79,300 2,296,800 -73.9
20/07/2021
28.81
 20,034,800 27.95 28.86 27.43 1,541,800 2,324,200 -25.6
19/07/2021
27.95
 20,727,100 30.03 30.03 27.95 250,700 1,101,500 -28.0
16/07/2021
30.03
 9,668,600 30.33 30.68 30.03 23,200 1,862,600 -64.3
15/07/2021
30.33
 15,110,200 29.20 30.72 29.12 1,727,800 838,400 30.8
14/07/2021
29.20
 16,349,700 29.98 30.63 29.20 1,119,200 1,136,700 0.0
13/07/2021
29.98
 11,766,000 30.33 31.15 29.29 211,100 1,690,900 -51.4
12/07/2021
30.33
 27,996,400 32.58 32.58 30.33 1,200,500 495,900 25.1
09/07/2021
32.58
 18,298,100 33.45 33.62 32.06 1,573,300 157,000 54.3
08/07/2021
33.45
 14,109,100 33.84 34.66 33.45 722,400 3,232,400 -95.1
07/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/29.0695 (Volume + 29.07%, Ratio=0.29)
07/07/2021
33.84
 26,836,900 32.56 33.97 32.58 3,893,200 5,835,100 -75.0
06/07/2021
32.56
 26,003,500 35.11 35.72 32.56 1,243,000 1,740,900 -25.6
05/07/2021
35.11
 19,600,400 35.38 35.58 34.58 310,000 2,338,000 -102.2
02/07/2021
35.38
 16,549,400 35.18 35.72 35.18 1,031,900 4,326,100 -173.4
01/07/2021
35.18
 29,241,200 35.38 35.78 34.84 1,484,500 7,157,700 -297.7
30/06/2021
35.38
 31,366,000 36.19 36.59 35.25 463,500 933,900 -25.2
29/06/2021
36.19
 18,646,000 36.52 36.72 35.92 561,700 2,778,600 -120.1
28/06/2021
36.52
 13,909,500 36.12 36.79 36.12 492,500 102,800 21.2
25/06/2021
36.12
 14,298,400 35.85 36.12 35.18 652,600 143,700 27.1
24/06/2021
35.85
 24,594,800 35.38 36.72 35.65 100,000 1,221,900 -60.5
23/06/2021
35.38
 16,906,300 34.84 35.92 34.84 255,300 20,900 12.4
22/06/2021
34.84
 21,910,600 33.77 35.18 33.64 303,700 408,200 -5.2
21/06/2021
33.77
 11,267,800 34.37 34.58 33.57 13,000 1,411,800 -70.6
18/06/2021
34.37
 13,217,400 33.90 35.25 34.24 291,100 2,092,800 -92.8
17/06/2021
33.90
 17,430,700 33.90 34.24 33.17 224,100 3,341,700 -155.7
16/06/2021
33.90
 21,380,600 34.98 34.98 33.90 1,749,100 781,900 49.2
15/06/2021
34.98
 16,190,500 35.25 35.58 34.78 367,100 437,000 -3.7
14/06/2021
35.25
 14,106,200 35.52 36.25 34.91 31,700 634,900 -32.0
11/06/2021
35.52
 17,955,900 33.23 35.52 33.30 1,115,100 306,800 42.0
10/06/2021
33.23
 11,556,800 33.90 34.17 33.23 1,235,600 651,200 29.7
09/06/2021
33.90
 14,885,700 32.90 34.24 32.56 1,475,300 325,400 57.2
08/06/2021
32.90
 16,100,500 34.91 35.25 32.90 1,332,200 504,200 42.6
07/06/2021
34.91
 17,794,800 36.25 36.25 34.24 306,500 623,100 -16.8
04/06/2021
36.25
 12,980,000 35.99 36.86 35.99 26,300 757,300 -39.6
03/06/2021
35.99
 17,478,700 34.91 36.39 34.91 651,800 288,000 19.5
02/06/2021
34.91
 14,835,300 35.31 35.52 34.64 1,000,300 1,262,700 -13.3
01/06/2021
35.31
 10,726,300 35.65 36.19 35.25 311,300 170,600 7.5
31/05/2021
35.65
 17,663,200 34.37 35.65 34.24 121,800 1,571,000 -75.3
28/05/2021
34.37
 16,908,700 33.70 34.44 33.64 806,600 1,048,900 -12.2
27/05/2021
33.70
 19,716,800 34.58 34.71 33.57 511,000 259,400 12.8
26/05/2021
34.58
 13,860,100 34.31 34.78 34.11 347,600 353,500 -0.3
25/05/2021
34.31
 10,875,800 34.37 34.91 34.31 141,000 874,500 -37.7
24/05/2021
34.37
 30,504,900 32.39 34.64 32.63 785,600 4,411,300 -183.7
21/05/2021
32.39
 15,853,000 32.83 33.10 32.36 497,300 1,029,500 -25.9
20/05/2021
32.83
 14,056,500 32.23 32.83 32.26 1,291,200 823,500 22.7
19/05/2021
32.23
 17,470,800 31.25 32.39 31.22 3,440,900 425,200 142.7
18/05/2021
31.25
 17,653,600 31.39 31.52 31.02 1,603,700 2,260,500 -30.6
17/05/2021
31.39
 17,025,300 31.55 31.96 31.15 664,000 2,608,400 -91.0
14/05/2021
31.55
 17,062,600 31.22 31.86 31.32 60,900 3,437,500 -158.7
13/05/2021
31.22
 34,020,000 30.21 31.65 29.98 557,500 9,213,859 -395.5
12/05/2021
30.21
 19,602,800 29.67 30.21 29.44 411,500 762,300 -15.5
11/05/2021
29.67
 15,717,800 30.08 30.14 29.67 36,400 377,400 -15.3
10/05/2021
30.08
 25,185,800 29.41 30.28 29.88 107,700 7,116,200 -314.1
07/05/2021
29.41
 25,587,800 28.80 29.47 28.40 1,897,700 689,800 52.0
06/05/2021
28.80
 19,927,200 29.10 29.34 28.67 805,800 771,400 1.7
05/05/2021
29.10
 22,165,900 28.87 29.81 29.10 102,300 4,047,200 -173.0
04/05/2021
28.87
 25,413,700 27.39 28.87 26.89 1,241,100 2,203,100 -41.7
29/04/2021
27.39
 14,195,400 26.69 27.43 26.69 112,500 280,100 -6.7
28/04/2021
26.69
 7,986,500 26.62 27.16 26.55 202,400 785,600 -23.3
27/04/2021
26.62
 7,161,800 26.65 26.92 26.38 1,000 1,428,600 -56.7
26/04/2021
26.65
 12,681,700 27.73 27.73 26.62 222,800 1,680,200 -58.8
23/04/2021
27.73
 17,558,700 26.28 27.79 26.18 1,435,300 740,500 27.4
22/04/2021
26.28
 21,428,500 28.20 28.20 26.28 222,700 889,500 -27.3
20/04/2021
28.20
 23,241,600 28.53 28.97 27.86 379,000 3,153,100 -118.2
19/04/2021
28.53
 16,032,000 28.20 28.53 27.73 334,900 565,900 -9.6
16/04/2021
28.20
 21,441,800 28.33 29.00 27.39 12,600 1,328,700 -56.6
15/04/2021
28.33
 13,938,300 28.70 28.87 28.20 216,800 621,500 -17.1
14/04/2021
28.70
 14,310,200 28.23 28.87 27.86 182,700 1,507,200 -56.2
13/04/2021
28.23
 15,121,500 29.00 29.20 28.20 10,600 2,833,100 -123.8
12/04/2021
29.00
 13,503,200 28.53 29.07 28.50 14,100 1,819,900 -77.0
09/04/2021
28.53
 14,650,600 28.60 28.67 28.40 431,300 2,151,400 -73.0
08/04/2021
28.60
 11,652,100 28.87 29.07 28.60 89,600 713,900 -26.7
07/04/2021
28.87
 12,150,700 28.87 29.41 28.73 112,800 4,316,000 -181.6
06/04/2021
28.87
 22,526,100 28.20 29.24 27.93 1,094,300 8,057,300 -298.6
05/04/2021
28.20
 16,216,000 27.73 28.40 27.86 80,300 4,341,200 -178.9
02/04/2021
27.73
 12,198,800 27.56 27.90 27.53 490,400 1,951,700 -60.5
01/04/2021
27.56
 18,695,800 26.96 27.76 27.06 814,600 5,150,600 -176.9
31/03/2021
26.96
 11,841,600 27.12 27.43 26.85 659,300 4,403,900 -151.8
30/03/2021
27.12
 11,152,600 26.85 27.39 26.75 363,700 2,313,700 -78.8
29/03/2021
26.85
 11,589,800 26.22 26.89 26.38 161,200 1,021,300 -34.3
26/03/2021
26.22
 16,252,400 26.45 26.72 25.38 229,700 4,787,100 -176.4
25/03/2021
26.45
 14,674,100 26.18 26.96 26.12 340,900 2,645,500 -91.8
24/03/2021
26.18
 18,260,600 27.19 27.19 26.12 1,491,000 2,834,800 -54.4
23/03/2021
27.19
 14,649,900 27.59 27.69 26.99 150,600 2,028,800 -77.1
22/03/2021
27.59
 20,682,100 27.16 28.03 27.19 177,500 3,969,600 -156.2
19/03/2021
27.16
 8,287,200 27.19 27.46 27.06 84,200 2,213,000 -86.3
18/03/2021
27.19
 16,047,000 26.55 27.83 26.99 653,100 4,556,000 -159.2
17/03/2021
26.55
 23,685,900 25.31 26.59 25.24 857,800 6,725,500 -228.1
16/03/2021
25.31
 7,061,600 25.51 25.65 25.28 223,500 727,000 -19.1
15/03/2021
25.51
 6,762,100 25.48 25.65 25.34 41,100 1,205,500 -44.2
12/03/2021
25.48
 6,997,500 25.65 25.85 25.48 421,700 561,600 -5.3
11/03/2021
25.65
 7,639,300 25.21 25.81 25.38 225,000 325,500 -3.8
10/03/2021
25.21
 7,468,500 24.97 25.38 24.87 100,300 2,369,500 -84.9
09/03/2021
24.97
 10,113,900 25.44 25.44 24.91 114,900 1,093,200 -36.7
08/03/2021
25.44
 7,574,900 25.51 25.91 25.21 332,800 1,028,100 -26.4
05/03/2021
25.51
 10,156,400 25.71 25.81 25.18 49,300 2,866,000 -106.7

Chính sách bảo mật | Điều khoản sử dụng |