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)
19/05/2020
14.76
 11,023,040 14.13 14.86 14.43 1,663,310 562,310 24.1
18/05/2020
14.13
 5,204,650 13.83 14.13 13.70 269,470 1,116,500 -17.8
15/05/2020
13.83
 7,303,040 14.13 14.30 13.80 104,980 27,690 1.6
14/05/2020
14.13
 5,828,440 14.33 14.40 14.13 67,110 107,410 -0.9
13/05/2020
14.33
 6,959,000 14.33 14.53 14.00 172,690 29,860 3.1
12/05/2020
14.33
 6,576,780 14.07 14.43 13.80 124,000 76,840 1.0
11/05/2020
14.07
 7,654,090 13.83 14.26 13.83 105,270 176,900 -1.5
08/05/2020
13.83
 12,666,220 13.50 14.33 13.63 1,229,880 1,360,100 -2.8
07/05/2020
13.50
 7,523,830 13.37 13.67 13.30 944,500 1,075,070 -2.6
06/05/2020
13.37
 6,890,670 13.14 13.44 12.94 665,620 2,021,040 -26.9
05/05/2020
13.14
 2,976,380 13.27 13.34 13.01 516,670 1,139,780 -12.3
04/05/2020
13.27
 7,526,760 13.24 13.54 12.94 1,278,430 538,240 14.8
29/04/2020
13.24
 9,337,270 12.61 13.24 12.64 839,060 7,270 16.3
28/04/2020
12.61
 3,942,840 12.48 12.77 12.38 254,920 758,560 -9.6
27/04/2020
12.48
 4,305,890 12.71 12.84 12.48 90,310 711,120 -11.8
24/04/2020
12.71
 2,871,100 12.71 12.77 12.58 190,830 579,120 -7.4
23/04/2020
12.71
 2,950,110 12.74 13.04 12.71 122,370 614,020 -9.5
22/04/2020
12.74
 6,363,800 12.44 13.04 12.18 369,250 1,145,100 -15.0
21/04/2020
12.44
 9,299,890 13.14 13.14 12.41 72,170 792,350 -14.0
20/04/2020
13.14
 6,291,720 13.30 13.54 13.14 190,080 641,070 -9.0
17/04/2020
13.30
 8,578,720 13.11 13.57 13.24 406,970 1,729,070 -26.8
16/04/2020
13.11
 3,710,320 13.14 13.17 12.84 479,820 596,480 -2.3
15/04/2020
13.14
 6,758,040 12.71 13.20 12.71 596,100 23,870 11.2
14/04/2020
12.71
 7,389,910 12.97 13.07 12.44 554,890 1,143,760 -11.3
13/04/2020
12.97
 4,183,300 12.87 13.24 12.74 291,440 651,900 -7.1
10/04/2020
12.87
 5,700,980 13.11 13.30 12.77 581,880 689,210 -2.0
09/04/2020
13.11
 7,265,280 13.04 13.47 13.11 415,670 187,170 4.6
08/04/2020
13.04
 4,637,260 13.14 13.24 12.64 1,133,360 85,420 20.5
07/04/2020
13.14
 7,256,090 13.30 13.40 12.97 665,200 578,550 1.7
06/04/2020
13.30
 10,557,010 12.44 13.30 12.58 871,720 524,160 6.7
03/04/2020
12.44
 4,625,590 12.11 12.58 12.24 533,360 503,000 0.6
01/04/2020
12.11
 5,514,550 11.38 12.15 11.25 1,063,060 691,170 6.8
31/03/2020
11.38
 6,102,570 11.72 12.24 10.99 307,990 218,150 1.6
30/03/2020
11.72
 7,331,160 12.58 12.58 11.72 77,730 283,830 -3.7
27/03/2020
12.58
 6,261,510 12.44 12.64 12.38 2,334,720 171,090 41.0
26/03/2020
12.44
 5,121,770 12.94 12.97 12.44 170,940 120,120 1.0
25/03/2020
12.94
 7,041,040 12.11 12.94 12.44 343,070 118,000 4.3
24/03/2020
12.11
 6,361,270 12.21 12.38 11.68 253,900 68,400 3.4
23/03/2020
12.21
 6,448,830 13.11 13.11 12.21 31,100 127,940 -1.8
20/03/2020
13.11
 6,426,820 13.30 13.57 13.01 387,160 1,208,640 -16.5
19/03/2020
13.30
 4,724,410 13.87 13.87 13.14 1,216,400 497,110 15.3
18/03/2020
13.87
 6,424,470 13.90 14.26 13.87 1,216,400 497,110 15.3
17/03/2020
13.90
 7,946,050 13.57 14.03 12.84 127,860 539,760 -8.2
16/03/2020
13.57
 7,506,240 14.53 14.59 13.57 98,960 1,596,770 -31.9
13/03/2020
14.53
 10,540,670 14.43 14.83 13.44 1,043,980 1,798,120 -16.3
12/03/2020
14.43
 11,314,020 15.36 15.36 14.30 514,900 363,710 3.3
11/03/2020
15.36
 8,522,410 16.22 16.55 15.12 2,085,420 1,008,480 25.6
10/03/2020
16.22
 11,071,330 15.89 16.58 15.32 1,531,500 596,880 22.7
09/03/2020
15.89
 10,773,760 17.08 17.08 15.89 605,390 235,090 8.9
06/03/2020
17.08
 5,353,340 17.31 17.31 16.85 66,250 32,290 0.9
05/03/2020
17.31
 5,997,630 17.51 17.77 17.31 903,070 1,195,200 -7.7
04/03/2020
17.51
 4,587,660 17.51 17.51 17.21 370,210 662,000 -7.7
03/03/2020
17.51
 9,514,110 16.88 17.84 17.18 1,630,880 672,980 25.2
02/03/2020
16.88
 4,873,970 17.04 17.24 16.81 187,510 1,076,570 -22.8
28/02/2020
17.04
 7,892,390 17.34 17.34 16.55 1,084,970 472,940 15.6
27/02/2020
17.34
 5,524,580 17.08 17.34 16.94 1,412,560 894,020 13.6
26/02/2020
17.08
 6,229,210 17.28 17.34 16.81 2,131,820 817,590 34.1
25/02/2020
17.28
 9,764,100 16.15 17.28 16.12 776,820 22,080 19.0
24/02/2020
16.15
 12,317,180 17.11 17.11 16.12 827,630 13,720 20.2
21/02/2020
17.11
 12,049,570 17.80 17.80 16.98 207,650 545,330 -8.8
20/02/2020
17.80
 9,011,120 17.87 18.33 17.64 9,630 3,665,440 -99.2
19/02/2020
17.87
 5,895,360 17.67 18.00 17.74 2,048,170 2,061,960 -0.4
18/02/2020
17.67
 7,231,540 17.57 18.04 17.61 421,410 1,757,880 -36.1
17/02/2020
17.57
 5,818,090 17.74 17.90 17.47 261,780 912,340 -17.4
14/02/2020
17.74
 6,108,570 18.04 18.10 17.67 265,480 329,910 -1.8
13/02/2020
18.04
 9,485,770 18.00 18.27 17.54 698,340 1,181,220 -13.1
12/02/2020
18.00
 10,390,830 18.37 18.83 18.00 1,208,180 1,170,210 1.2
11/02/2020
18.37
 6,762,320 17.61 18.37 17.77 1,090,360 889,170 5.6
10/02/2020
17.61
 6,287,560 17.80 18.07 17.34 592,290 633,550 -1.1
07/02/2020
17.80
 8,960,350 18.37 18.37 17.64 379,970 619,190 -6.5
06/02/2020
18.37
 10,566,600 17.57 18.60 17.44 921,500 486,240 12.0
05/02/2020
17.57
 11,732,260 17.80 18.40 17.57 1,855,730 1,306,180 15.0
04/02/2020
17.80
 14,852,770 16.65 17.80 16.78 1,721,900 1,215,670 13.1
03/02/2020
16.65
 13,869,450 16.15 16.68 15.39 2,810,700 3,075,150 -7.7
31/01/2020
16.15
 11,815,850 16.12 16.71 16.15 1,071,260 2,224,230 -28.5
30/01/2020
16.12
 11,319,200 16.94 16.94 15.89 2,690,360 817,830 46.1
22/01/2020
16.94
 4,747,210 16.75 17.04 16.58 551,020 551,000 -0.0
21/01/2020
16.75
 6,063,350 16.61 17.08 16.61 599,210 830,990 -5.9
20/01/2020
16.61
 4,737,420 16.51 16.75 16.38 171,210 356,630 -4.7
17/01/2020
16.51
 6,412,750 16.48 16.81 16.28 1,471,280 882,320 12.3
16/01/2020
16.48
 8,002,680 15.62 16.51 15.65 854,300 304,500 13.5
15/01/2020
15.62
 4,364,850 15.55 15.69 15.39 575,720 253,380 7.6
14/01/2020
15.55
 7,040,780 15.36 15.75 15.36 14,688,904 1,312,600 288.3
13/01/2020
15.36
 5,317,470 15.59 15.89 15.36 219,390 613,830 -9.2
10/01/2020
15.59
 14,701,830 14.86 15.89 14.89 3,218,280 855,070 55.7
09/01/2020
14.86
 8,592,300 14.33 14.96 14.46 1,903,780 953,200 21.3
08/01/2020
14.33
 9,864,300 14.36 14.66 14.10 44,002,540 55,731,844 -237.9
07/01/2020
14.36
 4,163,600 14.13 14.46 14.20 149,710 150,410 -0.0
06/01/2020
14.13
 3,173,480 14.10 14.36 13.97 627,990 117,510 11.0
03/01/2020
14.10
 3,626,640 14.23 14.46 14.07 181,030 100,000 1.7
02/01/2020
14.23
 4,347,610 13.83 14.40 13.80 6,110 0 0.1
31/12/2019
13.83
 1,742,690 13.93 14.03 13.80 88,480 100,000 -0.2
30/12/2019
13.93
 4,624,920 13.67 13.97 13.67 2,297,070 111,190 45.8
27/12/2019
13.67
 1,589,060 13.63 13.67 13.47 280,010 240,000 0.8
26/12/2019
13.63
 2,075,490 13.63 13.70 13.54 539,420 257,110 5.8
25/12/2019
13.63
 1,381,280 13.63 13.77 13.57 0 0 0
24/12/2019
13.63
 1,254,620 13.60 13.67 13.50 1,800 100 0.0
23/12/2019
13.60
 3,308,670 13.47 13.77 13.50 700,030 200,000 10.3
20/12/2019
13.47
 1,068,060 13.34 13.54 13.30 0 20 -0.0
19/12/2019
13.34
 1,339,070 13.34 13.44 13.24 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |