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)
06/03/2019
14.10
 3,602,700 14.07 14.16 13.97 351,000 2,050 7.4
05/03/2019
14.07
 7,944,430 14.03 14.36 13.93 22,280 48,230 -0.6
04/03/2019
14.03
 6,800,970 13.77 14.13 13.80 3,930 5,000 -0.0
01/03/2019
13.77
 4,475,980 13.77 13.87 13.67 400 3,000 -0.1
28/02/2019
13.77
 8,048,820 14.00 14.07 13.67 1,100,600 104,500 20.8
27/02/2019
14.00
 5,029,720 14.13 14.20 13.97 467,500 26,220 9.4
26/02/2019
14.13
 6,554,030 14.10 14.20 13.90 684,500 45,000 13.6
25/02/2019
14.10
 5,931,030 13.97 14.30 14.10 351,210 156,430 4.2
22/02/2019
13.97
 13,187,550 13.50 14.03 13.37 531,010 962,000 -9.0
21/02/2019
13.50
 7,146,910 13.63 13.67 13.44 39,780 1,034,200 -20.3
20/02/2019
13.63
 5,477,410 13.57 13.83 13.54 102,010 889,540 -16.3
19/02/2019
13.57
 8,892,610 13.83 13.93 13.57 18,220 10,100 0.2
18/02/2019
13.83
 6,827,190 13.77 14.03 13.77 28,010 1,467,300 -30.1
15/02/2019
13.77
 4,246,880 13.80 13.97 13.63 2,000 169,020 -3.5
14/02/2019
13.80
 5,036,130 13.80 13.97 13.77 12,990 53,500 -0.8
13/02/2019
13.80
 7,588,170 13.80 14.07 13.73 62,870 117,000 -1.1
12/02/2019
13.80
 7,612,990 13.70 14.07 13.63 27,850 26,490 0.0
11/02/2019
13.70
 3,647,470 13.30 13.83 13.44 41,530 22,410 0.4
01/02/2019
13.30
 3,635,060 13.04 13.34 12.91 390,500 0 7.8
31/01/2019
13.04
 9,039,900 13.54 13.67 12.97 16,050 113,130 -1.9
30/01/2019
13.54
 2,573,630 13.73 13.80 13.54 65,240 102,500 -0.8
29/01/2019
13.73
 6,598,310 13.47 13.77 13.30 1,165,890 0 23.8
28/01/2019
13.47
 4,441,160 13.37 13.54 13.30 740,070 0 15.0
25/01/2019
13.37
 5,976,710 13.54 13.63 13.27 952,720 10,000 19.2
24/01/2019
13.54
 8,813,040 13.20 13.57 13.17 1,700,480 151,050 31.2
23/01/2019
13.20
 6,937,940 12.94 13.27 12.77 1,813,410 0 36.0
22/01/2019
12.94
 9,145,450 12.87 13.30 12.87 465,350 3,000 9.1
21/01/2019
12.87
 11,448,210 12.05 12.87 12.11 371,000 200,900 3.3
18/01/2019
12.05
 3,403,750 12.21 12.31 12.05 300,800 550,200 -4.6
17/01/2019
12.21
 3,172,300 12.38 12.51 12.21 270,000 101,700 3.1
16/01/2019
12.38
 3,652,310 12.51 12.64 12.31 269,000 564,460 -5.5
15/01/2019
12.51
 3,074,470 12.44 12.64 12.41 405,040 500,000 -1.8
14/01/2019
12.44
 4,808,180 12.44 12.61 12.28 626,000 300,000 6.1
11/01/2019
12.44
 4,025,750 12.48 12.74 12.38 12,330 200,120 -3.6
10/01/2019
12.48
 7,326,460 12.15 12.68 12.11 10 473,780 -8.9
09/01/2019
12.15
 5,954,880 11.85 12.38 11.85 14,840 2,195,780 -39.8
08/01/2019
11.85
 5,636,280 12.01 12.08 11.78 10,010 3,435,000 -61.4
07/01/2019
12.01
 3,982,660 12.15 12.44 12.01 20,280 1,764,320 -32.2
04/01/2019
12.15
 3,804,290 11.98 12.28 11.72 44,010 330,200 -5.2
03/01/2019
11.98
 5,513,360 12.58 12.71 11.95 11,370 414,440 -7.4
02/01/2019
12.58
 2,420,340 12.77 12.87 12.58 23,110 355,690 -6.4
28/12/2018
12.77
 2,310,660 12.81 13.04 12.74 10,190 400,300 -7.6
27/12/2018
12.81
 3,841,050 12.77 13.27 12.81 2,330 583,210 -11.4
26/12/2018
12.77
 3,119,010 13.04 13.24 12.68 340 900,000 -17.5
25/12/2018
13.04
 4,603,010 13.47 13.47 12.68 28,570 25,400 0.1
24/12/2018
13.47
 2,764,900 13.80 13.90 13.44 21,070 158,940 -2.9
21/12/2018
13.80
 3,621,750 13.37 13.80 13.27 52,910 2,660 1.0
20/12/2018
13.37
 6,187,230 13.50 13.83 13.27 10 3,735,910 -76.0
19/12/2018
13.50
 11,210,140 14.20 14.20 13.20 19,680 3,940,500 -80.4
18/12/2018
14.20
 4,927,320 14.33 14.46 14.03 110,720 2,130,050 -43.3
17/12/2018
14.33
 5,481,050 14.79 14.79 14.30 58,290 1,727,470 -36.5
14/12/2018
14.79
 11,320,020 15.32 15.36 14.63 60,710 1,468,860 -32.1
13/12/2018
15.32
 4,164,600 15.55 15.69 15.32 261,360 1,894,000 -38.1
12/12/2018
15.55
 2,314,550 15.42 15.55 15.42 11,330 455,090 -10.4
11/12/2018
15.42
 3,255,860 15.29 15.49 15.26 109,280 0 2.5
10/12/2018
15.29
 6,683,070 15.92 15.92 15.29 2,150 820 0.0
07/12/2018
15.92
 4,313,800 15.85 16.15 15.85 0 260,000 -6.3
06/12/2018
15.85
 4,251,890 15.95 15.98 15.72 3,790 225,640 -5.3
05/12/2018
15.95
 5,058,040 15.82 16.15 15.55 0 174,420 -4.2
04/12/2018
15.82
 4,049,780 15.98 16.08 15.69 1,900 0 0.0
03/12/2018
15.98
 6,826,140 15.22 16.02 15.55 100 3,790 -0.1
30/11/2018
15.22
 3,545,150 15.12 15.39 15.02 80,910 0 1.9
29/11/2018
15.12
 4,180,120 15.06 15.36 15.02 0 0 0
28/11/2018
15.06
 2,457,300 14.76 15.06 14.76 10,000 2,000 0.2
27/11/2018
14.76
 2,219,900 14.89 15.12 14.66 5,200 5,250 -0.0
26/11/2018
14.89
 1,762,420 14.86 14.99 14.83 1,000,400 1,000,000 0.0
23/11/2018
14.86
 3,174,400 15.19 15.29 14.86 50 48,010 -1.1
22/11/2018
15.19
 3,322,210 15.42 15.62 15.19 0 40,000 -0.9
21/11/2018
15.42
 3,479,650 15.36 15.55 15.06 551,340 3,250 12.7
20/11/2018
15.36
 4,890,140 15.26 15.52 14.99 740,510 50 17.1
19/11/2018
15.26
 5,513,170 14.53 15.26 14.53 1,215,580 0 27.6
16/11/2018
14.53
 3,063,290 14.07 14.66 14.16 0 1,480 -0.0
15/11/2018
14.07
 3,721,830 14.03 14.36 13.90 2,390 216,930 -4.5
14/11/2018
14.03
 5,671,640 14.56 14.79 13.87 36,710 530,000 -10.7
13/11/2018
14.56
 3,311,180 14.86 14.86 14.56 1,370 245,470 -5.4
12/11/2018
14.86
 2,365,260 14.96 14.99 14.63 10,200 173,680 -3.7
09/11/2018
14.96
 3,077,020 15.36 15.39 14.93 2,500 8,000 -0.1
08/11/2018
15.36
 2,690,030 15.39 15.72 15.36 0 1,500 -0.0
07/11/2018
15.39
 2,753,710 15.39 15.55 15.12 3,020 9,500 -0.2
06/11/2018
15.39
 2,694,510 15.55 15.75 15.39 90,790 0 2.1
05/11/2018
15.55
 2,120,240 15.55 15.59 15.32 124,280 6,000 2.8
02/11/2018
15.55
 4,558,920 15.12 15.75 15.19 132,350 312,690 -4.2
01/11/2018
15.12
 2,567,210 15.49 15.59 15.09 5,550 10,000 -0.1
31/10/2018
15.49
 5,805,250 14.69 15.49 14.83 3,430 1,263,440 -28.9
30/10/2018
14.69
 2,528,950 14.63 14.93 14.56 342,830 344,190 -0.0
29/10/2018
14.63
 3,684,150 14.89 15.06 14.63 1,210 3,030 -0.0
26/10/2018
14.89
 1,995,490 15.22 15.49 14.89 6,450 600 0.1
25/10/2018
15.22
 4,766,130 15.36 15.36 14.63 4,310 0 0.1
24/10/2018
15.36
 3,019,740 15.65 15.85 15.36 12,680 27,000 -0.3
23/10/2018
15.65
 5,920,090 16.18 16.18 15.39 13,610 55,000 -1.0
22/10/2018
16.18
 2,097,350 16.35 16.55 16.18 9,980 1,000 0.2
19/10/2018
16.35
 3,112,080 16.45 16.48 16.02 7,700 67,600 -1.5
18/10/2018
16.45
 3,109,490 16.75 16.88 16.45 0 24,000 -0.6
17/10/2018
16.75
 3,206,460 16.65 17.01 16.71 26,400 5,130 0.5
16/10/2018
16.65
 2,005,520 16.38 16.65 16.35 35,890 12,550 0.6
15/10/2018
16.38
 2,884,750 16.81 16.88 16.38 1,100 0 0.0
12/10/2018
16.81
 5,389,190 16.28 16.81 15.95 0 26,400 -0.7
11/10/2018
16.28
 12,082,520 17.51 17.51 16.28 1,000 35,890 -0.9
10/10/2018
17.51
 3,546,520 17.67 17.77 17.44 0 1,100 -0.0
09/10/2018
17.67
 3,336,170 17.77 17.87 17.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |