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)
07/10/2020
17.87
 8,357,770 18.00 18.37 17.87 647,700 1,337,000 -18.8
06/10/2020
18.00
 5,909,080 18.20 18.30 18.00 369,520 1,732,820 -37.4
05/10/2020
18.20
 5,939,210 17.84 18.30 18.04 640 1,148,810 -31.6
02/10/2020
17.84
 13,241,830 17.61 18.14 17.41 316,090 2,804,390 -67.3
01/10/2020
17.61
 5,391,110 17.57 17.87 17.57 12,610 300,500 -7.7
30/09/2020
17.57
 4,764,680 17.61 17.71 17.37 250 640 -0.0
29/09/2020
17.61
 5,950,290 17.97 18.14 17.61 6,030 158,600 -4.1
28/09/2020
17.97
 12,014,920 17.34 18.17 17.47 3,700,250 3,873,160 -4.7
25/09/2020
17.34
 4,630,970 17.21 17.34 17.01 17,850 250 0.5
24/09/2020
17.21
 3,582,600 17.37 17.41 17.11 0 12,150 -0.3
23/09/2020
17.37
 6,418,220 17.08 17.61 17.14 4,500 250 0.1
22/09/2020
17.08
 4,239,110 17.04 17.11 16.88 560 17,850 -0.4
21/09/2020
17.04
 5,072,680 17.08 17.31 16.94 1,100 3,840 -0.1
18/09/2020
17.08
 4,213,030 16.75 17.11 16.81 200,000 204,530 -0.1
17/09/2020
16.75
 3,996,280 16.68 16.98 16.71 9,100 590 0.2
16/09/2020
16.68
 3,970,480 16.81 16.85 16.65 550 1,100 -0.0
15/09/2020
16.81
 3,265,100 16.94 17.04 16.81 0 1,090 -0.0
14/09/2020
16.94
 2,823,060 16.94 17.21 16.91 50,510 45,100 0.2
11/09/2020
16.94
 3,472,470 16.75 17.01 16.65 45,620 550 1.1
10/09/2020
16.75
 2,655,550 16.75 16.98 16.75 98,760 2,260 2.5
09/09/2020
16.75
 3,872,280 16.91 16.91 16.58 17,050 50,000 -0.8
08/09/2020
16.91
 5,505,960 16.55 16.91 16.41 51,000 50,150 0.0
07/09/2020
16.55
 8,021,370 17.21 17.31 16.55 18,930 111,000 -2.4
04/09/2020
17.21
 6,578,630 17.18 17.47 16.94 1,611,650 17,050 40.2
03/09/2020
17.18
 8,343,610 17.31 17.61 17.11 25,904,980 51,000 651.8
01/09/2020
17.31
 4,773,840 17.01 17.31 16.94 151,150 25,050 3.3
31/08/2020
17.01
 7,359,810 16.61 17.34 16.68 1,205,380 648,040 14.5
28/08/2020
16.61
 9,589,990 16.38 16.81 16.41 192,340 27,460,670 -681.7
27/08/2020
16.38
 3,085,280 16.35 16.58 16.28 58,020 269,790 -5.3
26/08/2020
16.35
 6,796,160 16.35 16.61 16.18 859,570 1,483,750 -15.6
25/08/2020
16.35
 5,203,350 16.15 16.45 16.15 23,180 17,260 0.1
24/08/2020
16.15
 4,407,840 16.08 16.41 16.15 2,518,000 2,536,050 -0.4
21/08/2020
16.08
 9,577,820 15.42 16.15 15.55 7,300 81,540 -1.8
20/08/2020
15.42
 4,210,180 15.42 15.59 15.39 10,920 23,180 -0.3
19/08/2020
15.42
 2,560,050 15.36 15.55 15.32 1,530 18,000 -0.4
18/08/2020
15.36
 2,681,950 15.55 15.59 15.29 7,160 7,300 -0.0
17/08/2020
15.55
 2,898,140 15.55 15.59 15.32 10,280 20,100 -0.2
14/08/2020
15.55
 5,238,720 15.72 15.79 15.39 225,040 201,530 0.6
13/08/2020
15.72
 5,131,270 15.49 15.82 15.69 40 7,160 -0.2
12/08/2020
15.49
 4,361,920 15.36 15.75 15.36 0 10,280 -0.2
11/08/2020
15.36
 3,873,130 15.09 15.42 15.09 2,890 25,040 -0.5
10/08/2020
15.09
 4,070,190 15.06 15.49 15.09 75,500 40 1.7
07/08/2020
15.06
 3,870,640 14.83 15.16 14.86 0 2,670 -0.1
06/08/2020
14.83
 2,859,860 14.99 15.09 14.79 2,500 2,890 -0.0
05/08/2020
14.99
 4,575,550 14.59 15.02 14.56 120,930 83,550 0.8
04/08/2020
14.59
 3,115,850 14.40 14.76 14.50 1,200 1,400 -0.0
03/08/2020
14.40
 2,692,490 14.03 14.43 14.00 8,650 2,500 0.1
31/07/2020
14.03
 2,928,540 14.13 14.23 13.83 187,040 120,930 1.4
30/07/2020
14.13
 2,574,820 13.80 14.20 13.90 70,350 1,200 1.5
29/07/2020
13.80
 4,708,610 14.36 14.36 13.50 49,360 8,650 0.8
28/07/2020
14.36
 4,278,520 13.70 14.43 13.90 5,350 187,040 -3.9
27/07/2020
13.70
 7,535,580 14.73 14.73 13.70 63,630 66,480 -0.0
24/07/2020
14.73
 8,461,420 15.46 15.46 14.43 16,200 53,160 -0.8
23/07/2020
15.46
 2,989,960 15.46 15.55 15.22 64,340 3,000 1.4
22/07/2020
15.46
 2,698,500 15.79 15.85 15.46 62,060 43,730 0.4
21/07/2020
15.79
 2,745,180 15.75 15.85 15.52 31,600 19,900 0.3
20/07/2020
15.75
 2,923,970 15.95 15.95 15.72 102,400 62,010 1.0
17/07/2020
15.95
 3,452,100 15.95 16.08 15.75 402,080 56,880 8.3
16/07/2020
15.95
 3,780,830 15.95 15.95 15.69 479,620 38,280 10.6
15/07/2020
15.95
 2,637,330 15.92 16.12 15.95 540,940 1,360 13.1
14/07/2020
15.92
 4,016,980 15.85 16.08 15.75 48,670 503,200 -10.9
13/07/2020
15.85
 6,127,280 15.75 16.28 15.85 1,077,680 330,810 18.1
10/07/2020
15.75
 4,645,000 15.95 15.98 15.59 1,103,990 3,650 26.3
09/07/2020
15.95
 6,047,940 15.65 16.02 15.59 1,624,120 211,420 33.8
08/07/2020
15.65
 5,304,630 15.52 15.89 15.42 79,000 7,370 1.7
07/07/2020
15.52
 6,656,300 15.26 15.69 15.36 768,700 94,720 15.9
06/07/2020
15.26
 4,849,180 14.76 15.42 14.86 73,770 599,680 -12.1
03/07/2020
14.76
 2,149,960 14.76 14.86 14.76 39,320 84,380 -1.0
02/07/2020
14.76
 1,743,240 14.76 14.89 14.63 384,590 278,100 2.4
01/07/2020
14.76
 2,104,360 14.26 14.76 14.26 146,020 139,900 0.1
30/06/2020
14.26
 2,812,450 14.50 14.83 14.16 136,240 9,400 2.8
29/06/2020
14.50
 4,603,180 14.93 14.93 14.33 225,840 84,770 3.1
26/06/2020
14.93
 2,337,220 15.02 15.26 14.83 41,930 545,830 -11.4
25/06/2020
15.02
 2,550,180 15.09 15.12 14.83 60,050 171,750 -2.5
24/06/2020
15.09
 3,055,390 15.39 15.59 15.02 22,340 16,190 0.1
23/06/2020
15.39
 2,896,760 15.52 15.59 15.26 133,360 386,170 -5.9
22/06/2020
15.52
 2,986,770 15.46 15.69 15.39 169,650 203,670 -0.8
19/06/2020
15.46
 2,865,250 15.16 15.49 15.19 105,260 236,020 -3.0
18/06/2020
15.16
 1,954,210 15.22 15.36 15.02 46,950 128,820 -1.9
17/06/2020
15.22
 2,469,120 15.39 15.39 15.16 99,100 69,120 0.7
16/06/2020
15.39
 4,034,460 14.76 15.39 15.02 420,570 53,640 8.4
15/06/2020
14.76
 7,929,180 15.42 15.55 14.63 2,299,420 210,530 48.1
12/06/2020
15.42
 7,094,300 15.19 15.42 14.63 279,910 14,310 6.1
11/06/2020
15.19
 9,257,760 16.32 16.41 15.19 261,680 452,240 -4.7
10/06/2020
16.32
 8,248,360 16.02 16.55 15.95 1,354,330 820,500 13.2
09/06/2020
16.02
 6,702,380 16.48 16.55 16.02 68,670 58,320 0.2
08/06/2020
16.48
 7,059,480 16.18 16.68 16.28 258,930 419,020 -4.0
05/06/2020
16.18
 5,424,300 16.32 16.35 16.02 280,620 243,650 0.9
04/06/2020
16.32
 8,945,730 15.89 16.48 15.95 2,201,320 37,820 53.3
03/06/2020
15.89
 6,901,900 15.52 15.92 15.59 2,140,240 656,070 35.4
02/06/2020
15.52
 9,588,410 15.55 16.08 15.49 1,449,410 121,140 31.5
01/06/2020
15.55
 7,120,400 14.89 15.55 15.02 730,260 16,370 16.6
29/05/2020
14.89
 3,561,630 14.93 15.02 14.86 519,510 48,880 10.6
28/05/2020
14.93
 5,936,110 14.83 15.19 14.79 1,428,480 57,250 31.0
27/05/2020
14.83
 8,420,990 15.32 15.52 14.83 124,770 62,240 1.4
26/05/2020
15.32
 6,282,980 15.26 15.42 15.12 112,660 21,610 2.1
25/05/2020
15.26
 6,731,270 15.09 15.46 15.02 277,000 227,150 1.1
22/05/2020
15.09
 7,637,850 15.19 15.62 14.99 1,413,480 921,410 11.3
21/05/2020
15.19
 10,616,250 14.76 15.39 14.76 1,216,940 124,970 24.7
20/05/2020
14.76
 5,342,980 14.76 14.76 14.50 149,820 139,620 0.2

Chính sách bảo mật | Điều khoản sử dụng |