Ngân hàng TMCP Công Thương Việt Nam (ctg)

30.75
0.70
(2.33%)
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)
22/03/2021
18.79
 20,682,100 18.72 19.09 18.51 177,500 3,969,600 -156.2
19/03/2021
18.49
 8,287,200 18.45 18.70 18.42 84,200 2,213,000 -86.3
18/03/2021
18.51
 16,047,000 18.83 18.95 18.38 65,310 455,600 -159.2
17/03/2021
18.08
 23,685,900 17.26 18.10 17.19 85,780 672,550 -228.1
16/03/2021
17.23
 7,061,600 17.44 17.46 17.21 223,500 727,000 -19.1
15/03/2021
17.37
 6,762,100 17.37 17.46 17.26 4,110 120,550 -44.2
12/03/2021
17.35
 6,997,500 17.53 17.60 17.35 42,170 56,160 -5.3
11/03/2021
17.46
 7,639,300 17.35 17.58 17.28 225,000 325,500 -3.8
10/03/2021
17.17
 7,468,500 17.03 17.28 16.94 10,030 236,950 -84.9
09/03/2021
17.01
 10,113,900 17.33 17.33 16.96 114,900 1,093,200 -36.7
08/03/2021
17.33
 7,574,900 17.55 17.65 17.17 332,800 1,028,100 -26.4
05/03/2021
17.37
 10,156,400 17.42 17.58 17.14 4,930 286,600 -106.7
04/03/2021
17.51
 10,315,800 17.83 17.83 17.14 143,100 773,900 -24.2
03/03/2021
17.65
 13,074,300 17.55 17.74 17.51 28,200 3,916,900 -150.1
02/03/2021
17.37
 7,320,600 17.60 17.65 17.37 4,880 129,760 -47.9
01/03/2021
17.42
 13,954,000 17.28 17.46 17.19 2,352,600 4,874,500 -96.3
26/02/2021
17.03
 8,851,000 16.80 17.07 16.69 14,860 74,000 -21.9
25/02/2021
17.05
 8,490,300 17.28 17.33 16.94 4,250 54,290 -18.6
24/02/2021
17.14
 14,250,600 17.12 17.44 16.94 46,820 79,590 -12.5
23/02/2021
16.94
 8,347,300 16.96 17.19 16.91 2,950 210,730 -77.2
22/02/2021
16.91
 11,349,900 16.91 17.39 16.82 150,450 257,590 -40.0
19/02/2021
16.91
 12,154,600 16.59 17.14 16.50 13,030 274,130 -96.7
18/02/2021
16.82
 10,032,300 16.78 16.94 16.59 881,200 1,616,700 -26.9
17/02/2021
16.82
 9,896,400 16.64 16.82 16.39 582,400 1,245,400 -24.1
09/02/2021
16.18
 8,069,900 15.75 16.21 15.54 608,000 1,790,800 -40.7
08/02/2021
15.57
 12,845,300 15.57 16.50 15.50 339,900 2,858,900 -87.3
05/02/2021
16.37
 8,496,700 15.98 16.37 15.89 608,600 1,468,500 -30.5
04/02/2021
15.86
 9,413,200 15.91 16.02 15.66 454,000 390,400 2.2
03/02/2021
15.95
 10,075,600 15.77 16.11 15.54 224,000 1,627,500 -48.4
02/02/2021
15.50
 7,767,300 14.54 15.54 14.49 831,000 628,600 6.3
01/02/2021
14.63
 12,315,100 14.54 14.90 14.40 658,300 1,447,100 -25.7
29/01/2021
13.94
 14,819,400 13.17 14.81 13.17 176,810 26,200 45.8
28/01/2021
13.87
 13,297,400 14.06 14.58 13.87 229,300 143,480 27.8
27/01/2021
14.90
 9,544,300 15.63 16.07 14.86 830,300 274,300 18.8
26/01/2021
15.77
 8,285,900 16.69 16.71 15.77 19,600 275,200 -9.0
25/01/2021
16.82
 6,580,500 17.05 17.17 16.69 88,450 108,690 -7.4
22/01/2021
17.19
 11,333,200 16.89 17.51 16.78 789,700 3,253,500 -92.8
21/01/2021
16.91
 7,568,900 16.50 16.91 16.23 189,900 344,000 -5.5
20/01/2021
16.30
 11,184,000 16.46 16.64 15.45 219,280 129,610 31.2
19/01/2021
16.41
 14,466,500 17.60 17.65 16.41 147,490 178,790 -11.7
18/01/2021
17.65
 7,197,000 18.10 18.22 17.65 58,400 58,610 -0.2
15/01/2021
18.06
 11,321,800 18.06 18.33 17.97 91,580 310,030 -86.8
14/01/2021
17.90
 8,275,700 17.83 17.99 17.60 70,840 131,390 -23.7
13/01/2021
17.67
 9,063,900 17.67 18.03 17.60 45,800 189,410 -56.0
12/01/2021
17.60
 9,154,200 17.69 17.78 17.42 5,500 181,010 -67.7
11/01/2021
17.69
 10,911,700 17.78 18.10 17.65 10,420 131,670 -47.4
08/01/2021
17.69
 8,380,100 18.06 18.06 17.60 212,000 351,500 -5.4
07/01/2021
17.76
 10,679,600 17.60 18.13 17.55 65,620 38,730 10.5
06/01/2021
17.30
 15,419,900 16.46 17.30 16.32 347,980 55,970 109.2
05/01/2021
16.18
 9,215,200 16.18 16.43 16.09 143,450 278,220 -47.9
04/01/2021
16.23
 14,041,500 16 16.46 15.95 1,005,700 3,154,700 -76.6
31/12/2020
15.79
 4,513,160 15.75 15.89 15.70 309,850 6,440 10.5
30/12/2020
15.70
 5,580,940 15.70 15.98 15.61 69,230 242,430 -6.0
29/12/2020
15.61
 5,009,810 15.68 15.79 15.59 29,110 1,105,030 -37.0
28/12/2020
15.68
 6,379,650 16 16.09 15.63 981,680 1,335,580 -12.2
25/12/2020
15.86
 8,006,910 15.59 15.86 15.22 1,800 279,020 -9.4
24/12/2020
15.52
 8,307,780 15.77 15.91 14.72 803,590 970,940 -5.6
23/12/2020
15.77
 5,748,780 16 16 15.73 806,790 288,980 18.1
22/12/2020
15.91
 6,431,410 16.05 16.18 15.89 83,206 5,482 27.3
21/12/2020
15.93
 7,880,530 15.84 16.21 15.77 83,820 21,080 2.2
18/12/2020
15.82
 5,660,480 15.68 15.82 15.59 57,367 20,874 12.6
17/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
17/12/2020
15.59
 14,327,750 15.95 16.05 15.59 54,220 2,035,330 -68.4
16/12/2020
15.95
 7,708,110 15.82 16.00 15.82 1,638,020 166,170 52.0
15/12/2020
15.77
 10,988,240 15.95 15.95 15.62 106,571 227,834 -42.2
14/12/2020
15.95
 10,847,590 15.91 16.04 15.73 4,496,440 3,788,610 25.4
11/12/2020
15.66
 8,093,800 15.50 15.68 15.30 114,381 110,478 1.1
10/12/2020
15.32
 10,188,750 15.55 15.73 15.32 71,498 113,910 -14.6
09/12/2020
15.55
 8,148,750 15.55 15.73 15.53 29,218 32,746 -1.2
08/12/2020
15.55
 8,604,990 15.64 15.66 15.46 27,687 81,317 -18.5
07/12/2020
15.64
 7,312,770 15.64 15.82 15.59 5,968 54,829 -17.1
04/12/2020
15.64
 18,959,210 15.32 15.73 15.28 6,195,240 6,372,860 -5.7
03/12/2020
15.23
 6,256,350 15.23 15.35 15.19 1,047,870 587,510 15.6
02/12/2020
15.21
 8,657,370 15.28 15.41 15.14 128,859 174,249 -15.6
01/12/2020
15.28
 9,713,470 14.87 15.32 14.83 1,770,800 395,800 46.5
30/11/2020
15.10
 11,002,280 15.35 15.41 15.10 505,490 3,090,660 -87.4
27/11/2020
15.35
 6,224,220 15.41 15.55 15.32 519,650 301,500 7.5
26/11/2020
15.35
 11,623,080 14.87 15.44 14.85 286,540 28,220 8.8
25/11/2020
14.87
 10,715,800 14.96 15.10 14.83 1,627,990 1,860,830 -8.1
24/11/2020
14.76
 8,848,310 14.94 14.94 14.65 30,430 157,510 -4.1
23/11/2020
14.83
 7,136,380 14.96 14.96 14.69 478,480 160,200 10.5
20/11/2020
14.96
 7,237,750 15.03 15.08 14.85 376,610 1,810,400 -47.6
19/11/2020
15.01
 13,599,610 14.76 15.01 14.67 4,127,660 2,505,400 53.3
18/11/2020
14.76
 7,298,690 14.65 14.83 14.58 201,580 302,060 -3.2
17/11/2020
14.65
 8,707,180 14.51 14.71 14.42 836,060 1,526,970 -22.6
16/11/2020
14.38
 15,774,840 14.62 14.74 14.33 1,103,020 3,969,250 -92.6
13/11/2020
14.40
 10,712,410 14.06 14.42 14.06 209,460 3,500,000 -103.6
12/11/2020
13.97
 5,609,690 13.79 14.08 13.79 1,002,830 1,252,690 -7.7
11/11/2020
13.75
 6,063,870 13.86 13.93 13.70 488,890 2,106,420 -49.5
10/11/2020
13.79
 8,706,210 14.06 14.17 13.79 207,410 3,634,350 -106.1
09/11/2020
13.95
 7,890,820 13.81 14.02 13.81 1,782,280 1,943,120 -5.0
06/11/2020
13.63
 5,382,100 13.66 13.81 13.61 1,027,470 1,106,880 -2.4
05/11/2020
13.63
 5,810,810 13.75 13.93 13.63 47,320 487,850 -13.5
04/11/2020
13.79
 7,152,600 13.66 13.97 13.57 68,530 865,310 -24.4
03/11/2020
13.61
 4,957,760 13.81 13.84 13.57 24,010 507,470 -14.7
02/11/2020
13.70
 5,194,990 13.21 13.70 13.16 785,050 188,540 17.7
30/10/2020
13.07
 9,099,270 13.21 13.30 12.71 417,760 304,280 3.4
29/10/2020
13.11
 11,708,930 13.39 13.61 13.11 918,210 793,140 3.8
28/10/2020
13.48
 7,936,180 13.75 13.95 13.48 679,330 68,780 18.6
27/10/2020
13.86
 11,228,060 13.75 14.02 13.63 6,643,250 4,492,940 64.2
26/10/2020
13.75
 8,904,630 14.38 14.38 13.75 208,140 274,450 -2.1

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