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)
04/03/2021
25.71
 10,315,800 25.91 26.18 25.18 143,100 773,900 -24.2
03/03/2021
25.91
 13,074,300 25.51 26.05 25.71 28,200 3,916,900 -150.1
02/03/2021
25.51
 7,320,600 25.58 25.91 25.51 48,800 1,297,600 -47.9
01/03/2021
25.58
 13,954,000 25.01 25.65 25.24 2,352,600 4,874,500 -96.3
26/02/2021
25.01
 8,851,000 25.04 25.08 24.50 148,600 740,000 -21.9
25/02/2021
25.04
 8,490,300 25.18 25.44 24.87 42,500 542,900 -18.6
24/02/2021
25.18
 14,250,600 24.87 25.61 24.87 468,200 795,900 -12.5
23/02/2021
24.87
 8,347,300 24.84 25.24 24.84 29,500 2,107,300 -77.2
22/02/2021
24.84
 11,349,900 24.84 25.55 24.71 1,504,500 2,575,900 -40.0
19/02/2021
24.84
 12,154,600 24.71 25.18 24.24 130,300 2,741,300 -96.7
18/02/2021
24.71
 10,032,300 24.71 24.87 24.37 881,200 1,616,700 -26.9
17/02/2021
24.71
 9,896,400 23.77 24.71 24.07 582,400 1,245,400 -24.1
09/02/2021
23.77
 8,069,900 22.86 23.80 22.83 608,000 1,790,800 -40.7
08/02/2021
22.86
 12,845,300 24.03 24.24 22.76 339,900 2,858,900 -87.3
05/02/2021
24.03
 8,496,700 23.30 24.03 23.33 608,600 1,468,500 -30.5
04/02/2021
23.30
 9,413,200 23.43 23.53 22.99 454,000 390,400 2.2
03/02/2021
23.43
 10,075,600 22.76 23.67 22.83 224,000 1,627,500 -48.4
02/02/2021
22.76
 7,767,300 21.48 22.83 21.28 831,000 628,600 6.3
01/02/2021
21.48
 12,315,100 20.48 21.89 21.15 658,300 1,447,100 -25.7
29/01/2021
20.48
 14,819,400 20.38 21.75 19.34 1,768,100 262,000 45.8
28/01/2021
20.38
 13,297,400 21.89 21.89 20.38 2,293,000 1,434,800 27.8
27/01/2021
21.89
 9,544,300 23.16 23.60 21.82 830,300 274,300 18.8
26/01/2021
23.16
 8,285,900 24.71 24.71 23.16 19,600 275,200 -9.0
25/01/2021
24.71
 6,580,500 25.24 25.24 24.50 884,500 1,086,900 -7.4
22/01/2021
25.24
 11,333,200 24.84 25.71 24.64 789,700 3,253,500 -92.8
21/01/2021
24.84
 7,568,900 23.93 24.84 23.83 189,900 344,000 -5.5
20/01/2021
23.93
 11,184,000 24.10 24.44 22.69 2,192,800 1,296,100 31.2
19/01/2021
24.10
 14,466,500 25.91 25.91 24.10 1,474,900 1,787,900 -11.7
18/01/2021
25.91
 7,197,000 26.52 26.75 25.91 584,000 586,100 -0.2
15/01/2021
26.52
 11,321,800 26.28 26.92 26.38 915,800 3,100,300 -86.8
14/01/2021
26.28
 8,275,700 25.95 26.42 25.85 708,400 1,313,900 -23.7
13/01/2021
25.95
 9,063,900 25.85 26.49 25.85 458,000 1,894,100 -56.0
12/01/2021
25.85
 9,154,200 25.98 26.12 25.58 55,000 1,810,100 -67.7
11/01/2021
25.98
 10,911,700 25.98 26.59 25.91 104,200 1,316,700 -47.4
08/01/2021
25.98
 8,380,100 26.08 26.52 25.85 212,000 351,500 -5.4
07/01/2021
26.08
 10,679,600 25.41 26.62 25.78 656,200 387,300 10.5
06/01/2021
25.41
 15,419,900 23.77 25.41 23.97 3,079,800 359,700 101.6
05/01/2021
23.77
 9,215,200 23.83 24.14 23.63 1,434,500 2,782,200 -47.9
04/01/2021
23.83
 14,041,500 23.20 24.17 23.43 1,005,700 3,154,700 -76.6
31/12/2020
23.20
 4,513,160 23.06 23.33 23.06 309,850 6,440 10.5
30/12/2020
23.06
 5,580,940 22.93 23.46 22.93 69,230 242,430 -6.0
29/12/2020
22.93
 5,009,810 23.03 23.20 22.89 29,110 1,105,030 -37.0
28/12/2020
23.03
 6,379,650 23.30 23.63 22.96 981,680 1,335,580 -12.2
25/12/2020
23.30
 8,006,910 22.79 23.30 22.36 1,800 279,020 -9.4
24/12/2020
22.79
 8,307,780 23.16 23.36 21.62 803,590 970,940 -5.6
23/12/2020
23.16
 5,748,780 23.36 23.50 23.09 806,790 288,980 18.1
22/12/2020
23.36
 6,431,410 23.40 23.77 23.33 832,060 54,820 27.3
21/12/2020
23.40
 7,880,530 23.23 23.80 23.16 83,820 21,080 2.2
18/12/2020
23.23
 5,660,480 22.89 23.23 22.89 573,670 208,740 12.6
17/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
17/12/2020
22.89
 14,327,750 23.43 23.56 22.89 54,220 2,035,330 -68.4
16/12/2020
23.43
 7,708,110 23.17 23.50 23.23 1,638,020 166,170 52.0
15/12/2020
23.17
 10,988,240 23.43 23.43 22.93 1,065,710 2,278,340 -42.2
14/12/2020
23.43
 10,847,590 23.00 23.56 23.10 4,496,440 3,788,610 25.4
11/12/2020
23.00
 8,093,800 22.50 23.03 22.47 1,143,810 1,104,780 1.1
10/12/2020
22.50
 10,188,750 22.84 23.10 22.50 714,980 1,139,100 -14.6
09/12/2020
22.84
 8,148,750 22.84 23.10 22.80 292,180 327,460 -1.2
08/12/2020
22.84
 8,604,990 22.97 23.00 22.70 276,870 813,170 -18.5
07/12/2020
22.97
 7,312,770 22.97 23.23 22.90 59,680 548,290 -17.1
04/12/2020
22.97
 18,959,210 22.37 23.10 22.44 6,195,240 6,372,860 -5.7
03/12/2020
22.37
 6,256,350 22.34 22.54 22.31 1,047,870 587,510 15.6
02/12/2020
22.34
 8,657,370 22.44 22.64 22.24 1,288,590 1,742,490 -15.6
01/12/2020
22.44
 9,713,470 22.17 22.50 21.78 1,770,800 395,800 46.5
30/11/2020
22.17
 11,002,280 22.54 22.64 22.17 505,490 3,090,660 -87.4
27/11/2020
22.54
 6,224,220 22.54 22.84 22.50 519,650 301,500 7.5
26/11/2020
22.54
 11,623,080 21.84 22.67 21.81 286,540 28,220 8.8
25/11/2020
21.84
 10,715,800 21.68 22.17 21.78 1,627,990 1,860,830 -8.1
24/11/2020
21.68
 8,848,310 21.78 21.94 21.51 30,430 157,510 -4.1
23/11/2020
21.78
 7,136,380 21.97 21.97 21.58 478,480 160,200 10.5
20/11/2020
21.97
 7,237,750 22.04 22.14 21.81 376,610 1,810,400 -47.6
19/11/2020
22.04
 13,599,610 21.68 22.04 21.54 4,127,660 2,505,400 53.3
18/11/2020
21.68
 7,298,690 21.51 21.78 21.41 201,580 302,060 -3.2
17/11/2020
21.51
 8,707,180 21.11 21.61 21.18 836,060 1,526,970 -22.6
16/11/2020
21.11
 15,774,840 21.15 21.64 21.05 1,103,020 3,969,250 -92.6
13/11/2020
21.15
 10,712,410 20.52 21.18 20.65 209,460 3,500,000 -103.6
12/11/2020
20.52
 5,609,690 20.19 20.68 20.25 1,002,830 1,252,690 -7.7
11/11/2020
20.19
 6,063,870 20.25 20.45 20.12 488,890 2,106,420 -49.5
10/11/2020
20.25
 8,706,210 20.49 20.82 20.25 207,410 3,634,350 -106.1
09/11/2020
20.49
 7,890,820 20.02 20.58 20.29 1,782,280 1,943,120 -5.0
06/11/2020
20.02
 5,382,100 20.02 20.29 19.99 1,027,470 1,106,880 -2.4
05/11/2020
20.02
 5,810,810 20.25 20.45 20.02 47,320 487,850 -13.5
04/11/2020
20.25
 7,152,600 19.99 20.52 19.92 68,530 865,310 -24.4
03/11/2020
19.99
 4,957,760 20.12 20.32 19.92 24,010 507,470 -14.7
02/11/2020
20.12
 5,194,990 19.19 20.12 19.33 785,050 188,540 17.7
30/10/2020
19.19
 9,099,270 19.26 19.53 18.67 417,760 304,280 3.4
29/10/2020
19.26
 11,708,930 19.79 19.99 19.26 918,210 793,140 3.8
28/10/2020
19.79
 7,936,180 20.35 20.49 19.79 679,330 68,780 18.6
27/10/2020
20.35
 11,228,060 20.19 20.58 20.02 6,643,250 4,492,940 64.2
26/10/2020
20.19
 8,904,630 21.05 21.11 20.19 208,140 274,450 -2.1
23/10/2020
21.05
 6,636,530 21.18 21.35 20.92 12,250 749,350 -23.5
22/10/2020
21.18
 8,715,860 20.55 21.18 20.39 145,900 2,017,230 -58.3
21/10/2020
20.55
 9,191,450 21.25 21.48 20.55 10,630 1,106,040 -35.1
20/10/2020
21.25
 9,963,500 21.28 21.38 20.98 37,400 1,580,950 -49.5
19/10/2020
21.28
 9,648,680 20.62 21.48 21.11 49,700 5,441,890 -171.3
16/10/2020
20.62
 12,956,750 19.89 20.82 19.99 221,570 2,670,160 -75.8
15/10/2020
19.89
 10,107,170 19.86 20.19 19.86 3,390,700 1,528,970 49.8
14/10/2020
19.86
 8,338,720 20.22 20.42 19.86 248,900 2,851,020 -79.3
13/10/2020
20.22
 10,920,290 19.26 20.52 19.03 1,793,060 1,123,400 19.2
12/10/2020
19.26
 16,827,340 18.30 19.56 19.03 1,338,520 7,842,910 -183.8
09/10/2020
18.30
 10,113,630 17.97 18.40 18.00 1,140,000 2,315,420 -32.5
08/10/2020
17.97
 6,514,330 17.87 18.14 17.74 404,100 920,990 -14.1

Chính sách bảo mật | Điều khoản sử dụng |