Ngân hàng TMCP Công Thương Việt Nam (ctg)

30.30
0.25
(0.83%)
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
(2026-09-07) 		-1.15 -3.73% 155,083,900 -13,171,251 -226.3
29.65
31.40
30.05
2 tháng
(2026-08-06) 		-1.70 -5.42% 287,821,000 -13,277,051 -223.6
29.65
32.80
30.05
3 tháng
(2026-07-07) 		-4.08 -12.10% 488,413,200 -15,819,251 -317.4
28.75
33.98
30.05
6 tháng
(2026-04-08) 		-5.31 -15.19% 967,746,700 -63,175,851 -1,944.9
28.75
35.75
30.05
12 tháng
(2025-10-10) 		-7.63 -20.48% 2,470,075,000 -116,334,951 -4,347.3
28.75
40.87
30.05
24 tháng
(2024-10-15) 		5.23 21.43% 4,436,128,800 -121,731,681 -5,796.4
22.36
40.87
30.05
36 tháng
(2023-10-23) 		11.94 67.41% 6,289,478,200 -155,839,804 -6,869.4
16.56
40.87
30.05
60 tháng
(2021-11-01) 		10.65 56.06% 9,191,031,700 -32,287,903 -3,351.6
11.97
40.87
30.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
21.01
 12,031,300 20.82 21.13 20.67 2,882,600 147,400 94.7
31/12/2021
20.49
 13,259,300 20.55 21.10 20.49 735,200 1,554,600 -27.7
30/12/2021
20.43
 6,289,300 20.61 20.79 20.43 500,900 492,100 0.3
29/12/2021
20.64
 10,226,000 20.55 20.82 20.49 4,086,800 1,105,600 102.2
28/12/2021
20.49
 13,587,500 20.25 20.70 20.19 3,726,100 1,064,200 90.1
27/12/2021
20.19
 8,106,900 19.95 20.22 19.86 3,438,000 10,600 113.8
24/12/2021
19.89
 6,638,300 19.31 19.95 19.25 0 0 0
23/12/2021
19.46
 8,936,500 19.16 19.46 18.77 2,610,100 2,402,600 6.5
22/12/2021
19.13
 9,342,300 19.49 19.49 19.07 4,058,600 1,089,347 94.8
21/12/2021
19.34
 6,860,700 19.58 19.77 19.34 3,062,100 1,512,900 50.4
20/12/2021
19.61
 4,919,500 19.89 19.95 19.58 314,000 61,300 8.2
17/12/2021
19.92
 8,037,200 19.65 20.07 19.52 3,043,400 1,145,200 62.0
16/12/2021
19.65
 6,675,900 19.61 19.77 19.46 1,655,800 856,600 25.9
15/12/2021
19.49
 5,399,900 19.58 19.77 19.46 130,200 161,400 -1.0
14/12/2021: Cổ tức tiền mặt tỉ lệ: 8%
14/12/2021
19.58
 7,281,800 19.95 19.98 19.55 546,900 1,462,200 -29.8
13/12/2021
19.77
 8,116,600 20.00 20.12 19.77 735,900 1,170,500 -14.5
10/12/2021
19.80
 5,905,600 19.94 20.18 19.77 574,300 62,500 17.3
09/12/2021
19.91
 5,943,400 19.47 19.91 19.41 1,790,600 19,600 59.2
08/12/2021
19.47
 6,394,700 19.44 19.62 19.29 187,000 224,400 -1.2
07/12/2021
19.29
 6,319,600 19.18 19.41 19.09 760,500 862,800 -3.3
06/12/2021
18.94
 12,851,200 19.47 19.68 18.65 3,977,600 3,450,400 17.6
03/12/2021
19.47
 9,828,100 20.18 20.18 19.47 756,800 255,600 17.1
02/12/2021
19.94
 7,856,200 20.30 20.50 19.94 1,007,300 1,647,200 -21.7
01/12/2021
20.06
 9,082,700 19.80 20.06 19.62 2,495,700 474,300 68.4
30/11/2021
19.80
 11,067,800 20.65 20.71 19.65 1,049,500 431,100 21.3
29/11/2021
20.21
 13,763,700 19.80 20.47 19.80 5,421,800 822,400 157.9
26/11/2021
20.24
 15,203,800 20.77 20.92 20.12 1,466,600 1,310,800 5.5
25/11/2021
20.74
 14,250,500 21.12 21.12 20.68 2,137,900 512,700 57.6
24/11/2021
20.89
 25,476,800 20.18 20.89 20.09 3,231,300 555,300 93.2
23/11/2021
20.12
 9,854,300 20.33 20.33 19.88 1,445,300 679,500 26.2
22/11/2021
20.36
 27,853,200 19.50 20.56 19.47 3,585,600 1,179,700 82.9
19/11/2021
19.35
 21,682,100 19.00 19.59 18.97 4,279,800 1,111,600 104.2
18/11/2021
18.97
 9,932,800 19.03 19.18 18.82 3,795,400 503,500 106.3
17/11/2021
19.03
 6,723,600 19.15 19.18 18.97 326,800 258,100 2.2
16/11/2021
19.12
 8,840,900 19.06 19.32 19.00 1,265,400 719,200 17.8
15/11/2021
19.18
 9,553,400 19.47 19.56 19.03 1,348,300 555,000 25.9
12/11/2021
19.29
 10,871,900 18.73 19.29 18.65 3,679,500 29,700 117.2
11/11/2021
18.85
 14,020,000 19.12 19.18 18.59 543,200 938,900 -12.6
10/11/2021
19.18
 8,512,900 19.47 19.53 19.18 0 0 0
09/11/2021
19.44
 15,592,100 19.44 19.68 19.32 4,162,600 1,288,600 95.3
08/11/2021
19.35
 11,218,800 19.29 19.44 18.88 2,013,100 62,900 63.8
05/11/2021
19.29
 10,491,300 19.32 19.35 19.00 1,518,300 379,600 37.1
04/11/2021
19.24
 11,372,800 19.59 19.59 19.21 0 0 0
03/11/2021
19.47
 20,780,600 19.18 19.62 19.09 1,684,800 1,672,600 0.4
02/11/2021
19.12
 11,821,700 19.00 19.24 18.91 598,200 88,500 16.5
01/11/2021
19.00
 17,976,000 18.76 19.12 18.65 2,391,700 609,700 57.2
29/10/2021
18.59
 13,017,400 18.59 18.73 18.44 2,438,100 193,800 70.7
28/10/2021
18.47
 14,396,300 18.50 18.53 18.29 2,860,700 434,000 75.9
27/10/2021
18.35
 19,607,500 17.82 18.41 17.67 2,796,400 532,100 70.3
26/10/2021
17.64
 5,963,000 17.64 17.88 17.52 59,500 940,000 -26.4
25/10/2021
17.64
 8,168,800 17.49 17.79 17.32 2,175,000 806,900 40.7
22/10/2021
17.49
 4,273,800 17.58 17.64 17.49 170,100 84,900 2.5
21/10/2021
17.55
 7,367,500 17.73 17.76 17.55 1,984,600 1,275,500 21.3
20/10/2021
17.70
 9,264,000 17.94 17.94 17.44 288,100 3,846,900 -107.0
19/10/2021
17.88
 6,920,900 17.94 18.03 17.82 2,228,800 1,339,100 27.1
18/10/2021
17.82
 9,758,400 18.14 18.20 17.79 394,200 2,445,000 -62.3
15/10/2021
18.08
 8,245,800 18.11 18.26 18.00 1,309,400 31,200 39.2
14/10/2021
18.06
 8,529,700 18.11 18.23 18.00 3,942,300 4,522,100 -17.8
13/10/2021
18.11
 7,013,200 18.17 18.47 18.11 348,100 1,572,600 -37.8
12/10/2021
18.17
 10,815,800 18.38 18.59 18.14 1,797,400 1,295,600 15.6
11/10/2021
18.29
 16,940,800 17.46 18.29 17.46 2,385,200 719,400 50.8
08/10/2021
17.38
 6,603,500 17.41 17.49 17.32 352,800 653,600 -8.9
07/10/2021
17.32
 7,918,400 17.35 17.49 17.26 66,400 1,924,400 -54.6
06/10/2021
17.29
 6,885,600 17.55 17.58 17.14 100,000 1,948,000 -54.2
05/10/2021
17.41
 8,712,300 17.11 17.44 17.11 1,030,400 837,000 5.7
04/10/2021
16.93
 20,181,900 17.46 17.52 16.93 261,500 5,082,400 -139.6
01/10/2021
17.55
 12,094,000 17.94 18.03 17.52 1,533,497 2,393,997 -26.0
30/09/2021
17.94
 6,717,000 17.94 18.20 17.94 2,044,600 1,167,600 26.3
29/09/2021
17.94
 10,281,500 18.26 18.29 17.91 203,500 1,672,100 -45.0
28/09/2021
18.26
 6,725,900 18.17 18.32 18.11 176,700 233,700 -1.8
27/09/2021
18.29
 7,758,400 18.76 18.82 18.29 450,400 1,769,100 -43.6
24/09/2021
18.70
 6,347,500 18.70 18.82 18.65 351,100 232,700 3.8
23/09/2021
18.65
 8,174,400 18.59 18.82 18.53 2,375,700 448,200 60.9
22/09/2021
18.50
 7,714,100 18.53 18.62 18.38 73,900 1,379,100 -40.9
21/09/2021
18.59
 8,136,200 18.59 18.70 18.47 29,800 26,400 0.1
20/09/2021
18.79
 8,741,100 19.06 19.06 18.79 68,400 269,400 -6.4
17/09/2021
18.76
 6,833,300 18.73 18.97 18.70 43,000 7,700 1.1
16/09/2021
18.67
 6,372,600 18.59 18.91 18.53 1,534,200 870,800 21.1
15/09/2021
18.38
 7,128,400 18.29 18.59 18.29 176,800 928,700 -23.5
14/09/2021
18.41
 8,996,700 18.82 18.91 18.41 52,700 1,253,500 -37.9
13/09/2021
18.79
 8,458,400 19.03 19.09 18.76 574,000 259,800 10.1
10/09/2021
19.06
 6,653,200 19.18 19.29 19.06 2,023,000 12,800 65.3
09/09/2021
19.12
 7,646,900 18.97 19.12 18.94 2,062,800 445,200 52.1
08/09/2021
18.97
 8,356,000 19.35 19.50 18.88 969,900 380,200 19.2
07/09/2021
19.26
 10,817,600 18.97 19.44 18.97 958,600 106,100 27.8
06/09/2021
18.91
 11,552,700 18.91 19.06 18.76 1,792,900 847,000 30.5
01/09/2021
18.91
 15,294,300 18.76 19.06 18.65 7,443,300 668,800 217.5
31/08/2021
18.76
 12,240,800 19.18 19.21 18.76 2,997,400 1,263,600 55.9
30/08/2021
19.06
 13,238,800 18.53 19.06 18.47 3,931,682 1,742,182 69.9
27/08/2021
18.38
 19,888,900 18.11 18.41 17.76 1,873,700 1,169,100 21.6
26/08/2021
18.41
 21,097,200 19.06 19.29 18.35 301,900 2,983,701 -84.9
25/08/2021
18.97
 18,206,800 19.29 19.35 18.70 72,700 1,046,700 -31.2
24/08/2021
19.32
 11,178,500 19.41 19.59 19.26 2,188,500 2,131,800 2.1
23/08/2021
19.29
 19,696,000 19.29 19.74 19.26 5,191,600 3,377,200 59.7
20/08/2021
19.29
 23,431,900 20.24 20.50 18.88 233,600 3,248,500 -101.7
19/08/2021
20.24
 11,372,200 20.27 20.36 20.15 662,300 606,300 1.9
18/08/2021
20.36
 11,145,200 20.47 20.53 20.24 25,300 1,059,100 -35.7
17/08/2021
20.42
 11,928,200 20.89 20.95 20.39 124,500 1,354,800 -43.0
16/08/2021
20.71
 21,662,500 20.24 20.92 20.12 426,700 1,382,100 -33.2
13/08/2021
20.24
 12,211,300 20.30 20.42 19.88 88,800 691,300 -22.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc