Ngân hàng TMCP Công Thương Việt Nam (ctg)

30.40
0.35
(1.16%)
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)
12/08/2021
20.30
 13,117,700 20.36 20.50 20.24 1,016,500 165,300 29.4
11/08/2021
20.24
 17,304,500 20.44 20.71 20.24 688,400 1,834,000 -39.7
10/08/2021
20.44
 12,035,700 20.62 20.62 20.33 967,900 1,700,000 -25.4
09/08/2021
20.39
 15,498,800 20.12 20.42 20.03 728,700 2,580,700 -63.4
06/08/2021
20.15
 18,941,900 20.27 20.59 20.12 479,400 1,202,900 -25.0
05/08/2021
20.18
 13,354,900 20.00 20.18 19.83 1,803,100 1,128,800 22.9
04/08/2021
20.06
 15,227,700 20.24 20.33 20.00 661,500 804,800 -4.9
03/08/2021
20.12
 22,282,600 19.91 20.12 19.62 342,500 1,426,200 -36.4
02/08/2021
19.91
 25,104,900 19.94 20.18 19.85 2,139,100 2,600,600 -15.6
30/07/2021
20.30
 20,779,300 20.06 20.47 20.03 3,644,200 1,061,600 89.0
29/07/2021
20.00
 17,023,000 19.65 20.15 19.59 356,400 657,200 -10.2
28/07/2021
19.41
 7,149,800 19.18 19.53 19.18 6,700 183,000 -5.8
27/07/2021
19.18
 15,896,500 19.18 19.68 19.12 1,181,200 478,800 23.1
26/07/2021
18.97
 10,150,900 19.00 19.18 18.76 765,900 606,600 5.2
23/07/2021
19.18
 16,262,300 19.56 19.88 19.18 55,700 79,400 -7.8
22/07/2021
19.77
 13,304,000 19.38 20.03 19.32 661,600 2,177,600 -50.9
21/07/2021
19.38
 9,944,500 19.74 19.97 19.29 7,930 229,680 -73.9
20/07/2021
19.62
 20,034,800 19.06 19.65 18.67 154,180 232,420 -25.6
19/07/2021
19.03
 20,727,100 19.77 20.03 19.03 25,070 110,150 -28.0
16/07/2021
20.44
 9,668,600 20.89 20.89 20.44 2,320 186,260 -64.3
15/07/2021
20.65
 15,110,200 19.94 20.92 19.83 172,780 83,840 30.8
14/07/2021
19.88
 16,349,700 20.44 20.86 19.88 1,119,200 1,136,700 0.0
13/07/2021
20.42
 11,766,000 20.95 21.21 19.94 21,110 169,090 -51.4
12/07/2021
20.65
 27,996,400 21.86 21.89 20.65 120,050 49,590 25.1
09/07/2021
22.19
 18,298,100 22.54 22.89 21.83 1,573,300 157,000 54.3
08/07/2021
22.78
 14,109,100 23.19 23.60 22.78 722,400 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
23.04
 26,836,900 22.89 23.13 22.19 389,320 583,510 -75.0
06/07/2021
22.17
 26,003,500 24 24.32 22.17 1,243,000 1,740,900 -25.6
05/07/2021
23.91
 19,600,400 24.09 24.23 23.54 31,000 233,800 -105.7
02/07/2021
24.09
 16,549,400 24.09 24.32 23.95 103,190 432,610 -173.4
01/07/2021
23.95
 29,241,200 24.09 24.37 23.73 148,450 715,770 -297.7
30/06/2021
24.09
 31,366,000 24.69 24.91 24 463,500 933,900 -25.2
29/06/2021
24.64
 18,646,000 24.87 25.01 24.46 56,170 277,860 -120.1
28/06/2021
24.87
 13,909,500 24.91 25.05 24.59 49,250 10,280 21.2
25/06/2021
24.59
 14,298,400 24.32 24.59 23.95 65,260 14,370 27.1
24/06/2021
24.41
 24,594,800 24.69 25.01 24.27 100,000 1,221,900 -60.5
23/06/2021
24.09
 16,906,300 23.86 24.46 23.73 25,530 2,090 12.4
22/06/2021
23.73
 21,910,600 23.18 23.95 22.90 30,370 40,820 -5.2
21/06/2021
22.99
 11,267,800 23.18 23.54 22.86 1,300 149,180 -74.6
18/06/2021
23.41
 13,217,400 23.50 24 23.31 291,100 2,092,800 -92.8
17/06/2021
23.09
 17,430,700 22.63 23.31 22.58 22,410 334,170 -155.7
16/06/2021
23.09
 21,380,600 23.59 23.59 23.09 174,910 78,190 49.2
15/06/2021
23.82
 16,190,500 24 24.23 23.68 367,100 437,000 -3.7
14/06/2021
24
 14,106,200 24.37 24.69 23.77 31,700 634,900 -32.0
11/06/2021
24.18
 17,955,900 22.86 24.18 22.67 1,115,100 306,800 42.0
10/06/2021
22.63
 11,556,800 23.09 23.27 22.63 1,235,600 651,200 29.7
09/06/2021
23.09
 14,885,700 22.63 23.31 22.17 1,475,300 325,400 57.2
08/06/2021
22.40
 16,100,500 23.59 24 22.40 133,220 50,420 42.6
07/06/2021
23.77
 17,794,800 24.55 24.59 23.31 30,650 62,310 -16.8
04/06/2021
24.69
 12,980,000 24.55 25.10 24.50 26,300 757,300 -39.6
03/06/2021
24.50
 17,478,700 24.23 24.78 23.77 651,800 288,000 19.5
02/06/2021
23.77
 14,835,300 23.68 24.18 23.59 1,000,300 1,262,700 -13.3
01/06/2021
24.05
 10,726,300 24.46 24.64 24 31,130 17,060 7.5
31/05/2021
24.27
 17,663,200 23.41 24.27 23.31 121,800 1,571,000 -75.3
28/05/2021
23.41
 16,908,700 23.13 23.45 22.90 806,600 1,048,900 -12.2
27/05/2021
22.95
 19,716,800 23.59 23.63 22.86 511,000 259,400 12.8
26/05/2021
23.54
 13,860,100 23.41 23.68 23.22 347,600 353,500 -0.3
25/05/2021
23.36
 10,875,800 23.54 23.77 23.36 141,000 874,500 -37.7
24/05/2021
23.41
 30,504,900 22.31 23.59 22.22 78,560 441,130 -183.7
21/05/2021
22.06
 15,853,000 22.35 22.54 22.03 49,730 102,950 -25.9
20/05/2021
22.35
 14,056,500 22.24 22.35 21.97 129,120 82,350 22.7
19/05/2021
21.94
 17,470,800 21.39 22.06 21.26 3,440,900 425,200 142.7
18/05/2021
21.28
 17,653,600 21.33 21.46 21.12 1,603,700 2,260,500 -30.6
17/05/2021
21.37
 17,025,300 21.51 21.76 21.21 664,000 2,608,400 -91.0
14/05/2021
21.49
 17,062,600 21.49 21.69 21.33 60,900 3,437,500 -158.7
13/05/2021
21.26
 34,020,000 20.43 21.55 20.41 557,500 9,213,859 -395.5
12/05/2021
20.57
 19,602,800 20.07 20.57 20.05 411,500 762,300 -15.5
11/05/2021
20.21
 15,717,800 20.46 20.53 20.21 3,640 37,740 -15.3
10/05/2021
20.48
 25,185,800 20.57 20.62 20.34 10,770 711,620 -314.1
07/05/2021
20.02
 25,587,800 19.45 20.07 19.34 189,770 68,980 52.0
06/05/2021
19.61
 19,927,200 19.66 19.98 19.52 805,800 771,400 1.7
05/05/2021
19.82
 22,165,900 19.93 20.30 19.82 102,300 4,047,200 -173.0
04/05/2021
19.66
 25,413,700 18.31 19.66 18.31 1,241,100 2,203,100 -41.7
29/04/2021
18.65
 14,195,400 18.29 18.67 18.17 112,500 280,100 -6.7
28/04/2021
18.17
 7,986,500 18.10 18.49 18.08 20,240 78,560 -23.3
27/04/2021
18.13
 7,161,800 18.08 18.33 17.97 1,000 1,428,600 -56.7
26/04/2021
18.15
 12,681,700 18.88 18.88 18.13 222,800 1,680,200 -58.8
23/04/2021
18.88
 17,558,700 18.03 18.93 17.83 1,435,300 740,500 27.4
22/04/2021
17.90
 21,428,500 19.09 19.18 17.90 22,270 88,950 -27.3
20/04/2021
19.20
 23,241,600 19.50 19.73 18.97 37,900 315,310 -118.2
19/04/2021
19.43
 16,032,000 19.29 19.43 18.88 334,900 565,900 -9.6
16/04/2021
19.20
 21,441,800 19.38 19.75 18.65 12,600 1,328,700 -56.6
15/04/2021
19.29
 13,938,300 19.61 19.66 19.20 216,800 621,500 -17.1
14/04/2021
19.54
 14,310,200 19.15 19.66 18.97 182,700 1,507,200 -56.2
13/04/2021
19.22
 15,121,500 19.89 19.89 19.20 1,060 283,310 -123.8
12/04/2021
19.75
 13,503,200 19.47 19.79 19.41 14,100 1,819,900 -77.0
09/04/2021
19.43
 14,650,600 19.43 19.52 19.34 43,130 215,140 -73.0
08/04/2021
19.47
 11,652,100 19.66 19.79 19.47 89,600 713,900 -26.7
07/04/2021
19.66
 12,150,700 19.66 20.02 19.57 11,280 431,600 -181.6
06/04/2021
19.66
 22,526,100 19.18 19.91 19.02 1,094,300 8,057,300 -298.6
05/04/2021
19.20
 16,216,000 19.20 19.34 18.97 80,300 4,341,200 -178.9
02/04/2021
18.88
 12,198,800 18.97 18.99 18.74 490,400 1,951,700 -60.5
01/04/2021
18.77
 18,695,800 18.42 18.90 18.42 81,460 520,760 -179.3
31/03/2021
18.35
 11,841,600 18.47 18.67 18.29 659,300 4,403,900 -151.8
30/03/2021
18.47
 11,152,600 18.42 18.65 18.22 36,370 231,370 -78.8
29/03/2021
18.29
 11,589,800 18.10 18.31 17.97 16,120 102,130 -34.3
26/03/2021
17.85
 16,252,400 17.97 18.19 17.28 22,970 478,710 -176.4
25/03/2021
18.01
 14,674,100 18.06 18.35 17.78 340,900 2,645,500 -91.8
24/03/2021
17.83
 18,260,600 18.29 18.49 17.78 1,491,000 2,834,800 -54.4
23/03/2021
18.51
 14,649,900 18.83 18.86 18.38 15,060 202,880 -77.1

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