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)
18/05/2018
19.49
 5,007,410 19.33 19.62 18.63 266,170 230 7.8
17/05/2018
19.33
 4,363,180 19.26 19.56 19.06 876,800 0 25.5
16/05/2018
19.26
 6,053,700 19.76 19.76 19.06 857,160 1,000 25.4
15/05/2018
19.76
 5,313,260 19.53 19.99 19.43 556,830 753,500 -5.8
14/05/2018
19.53
 3,612,060 19.46 19.79 19.26 0 941,300 -27.8
11/05/2018
19.46
 8,676,620 18.53 19.82 18.17 0 857,160 -25.3
10/05/2018
18.53
 7,044,560 19.86 19.99 18.53 3,500 5,000 -0.0
09/05/2018
19.86
 4,247,880 20.12 20.32 19.56 0 0 0
08/05/2018
20.12
 8,128,930 20.15 20.72 19.86 7,740 0 0.2
07/05/2018
20.15
 6,311,980 18.86 20.15 18.83 10 3,500 -0.1
04/05/2018
18.86
 4,309,260 19.19 19.46 18.73 215,500 200,000 0.5
03/05/2018
19.19
 9,431,320 18.04 19.19 17.08 30,830 7,740 0.6
02/05/2018
18.04
 5,398,180 19.39 19.66 18.04 16,850 10 0.5
27/04/2018
19.39
 5,541,550 18.70 19.56 18.43 2,360,130 2,359,400 0.0
26/04/2018
18.70
 8,261,420 20.09 20.19 18.70 170,000 200,830 -0.9
24/04/2018
20.09
 5,706,980 20.65 20.98 19.72 0 16,850 -0.5
23/04/2018
20.65
 5,666,300 22.17 22.37 20.65 111,000 96,230 0.5
20/04/2018
22.17
 4,349,720 20.92 22.17 20.78 131,350 131,350 0
19/04/2018
20.92
 9,517,160 22.21 22.21 20.78 16,900 0 0.6
18/04/2018
22.21
 3,917,470 23.03 23.33 22.21 11,360 31,000 -0.7
17/04/2018
23.03
 3,718,370 22.50 23.03 22.27 261,120 261,120 0
16/04/2018
22.50
 4,681,650 22.64 23.10 21.97 24,940 16,900 0.3
13/04/2018
22.64
 8,955,730 23.63 23.89 22.60 103,000 114,360 -0.4
12/04/2018
23.63
 6,157,460 23.63 23.86 23.20 2,700 0 0.1
11/04/2018
23.63
 9,276,770 24.69 25.02 23.63 2,530,700 2,555,640 -0.9
10/04/2018
24.69
 6,795,480 24.95 25.32 24.52 0 0 0
09/04/2018
24.95
 12,738,930 23.63 24.95 23.56 5,490 2,700 0.1
06/04/2018
23.63
 5,822,740 23.56 24.09 23.60 0 0 0
05/04/2018
23.56
 4,491,490 23.76 23.96 23.50 2,850 0 0.1
04/04/2018
23.76
 6,987,490 24.03 24.29 23.70 5,071,920 5,074,410 -0.1
03/04/2018
24.03
 5,850,150 23.96 24.16 23.76 427,310 396,200 1.1
02/04/2018
23.96
 7,508,660 22.90 24.03 23.23 0 2,850 -0.1
30/03/2018
22.90
 5,396,860 23.17 23.20 22.54 0 3,000 -0.1
29/03/2018
23.17
 4,348,190 23.30 23.50 23.03 33,730 31,100 0.1
28/03/2018
23.30
 4,854,050 23.70 23.76 23.23 510 0 0.0
27/03/2018
23.70
 7,589,490 23.70 24.29 23.66 200,600 200,000 0.0
26/03/2018
23.70
 7,784,740 23.13 23.70 22.90 15,000 33,730 -0.7
23/03/2018
23.13
 13,238,950 23.70 23.70 22.40 457,300 250,510 7.2
22/03/2018
23.70
 9,074,600 23.96 24.13 23.50 16,740 600 0.6
21/03/2018
23.96
 8,752,910 23.83 24.29 23.76 6,990 15,000 -0.3
20/03/2018
23.83
 9,728,470 24.03 24.16 23.70 17,190 207,300 -6.9
19/03/2018
24.03
 11,655,870 24.29 24.72 23.70 207,700 16,740 7.2
16/03/2018
24.29
 7,631,290 24.23 24.62 23.93 3,660 6,990 -0.1
15/03/2018
24.23
 9,348,680 23.53 24.49 23.17 70,150 72,190 -0.1
14/03/2018
23.53
 8,598,930 23.63 24.23 23.36 1,600 207,700 -7.4
13/03/2018
23.63
 14,039,020 22.14 23.63 22.14 0 3,660 -0.1
12/03/2018
22.14
 9,131,840 21.45 22.37 21.84 0 15,150 -0.5
09/03/2018
21.45
 9,019,810 20.98 21.81 21.25 195,100 1,600 6.2
08/03/2018
20.98
 4,450,530 20.85 21.25 20.65 40,210 0 1.3
07/03/2018
20.85
 8,743,530 21.38 21.68 20.62 150,250 50,000 3.3
06/03/2018
21.38
 8,655,290 20.19 21.38 20.32 22,010 195,100 -5.5
05/03/2018
20.19
 14,397,300 21.64 21.97 20.19 469,400 502,010 -1.1
02/03/2018
21.64
 16,332,340 21.64 22.04 21.05 91,410 100,250 -0.4
01/03/2018
21.64
 20,611,220 22.24 22.87 21.48 800 22,010 -0.7
28/02/2018
22.24
 18,780,330 21.25 22.67 20.85 7,370 7,600 -0.0
27/02/2018
21.25
 18,420,040 20.32 21.25 20.06 890 91,400 -2.9
26/02/2018
20.32
 15,151,800 20.12 20.92 20.12 16,140 800 0.5
23/02/2018
20.12
 13,718,750 18.96 20.12 19.19 113,210 7,370 3.1
22/02/2018
18.96
 18,022,260 18.43 19.56 18.20 0 890 -0.0
21/02/2018
18.43
 11,195,110 18.00 19.13 18.17 2,000 16,140 -0.4
13/02/2018
18.00
 4,107,030 17.34 18.00 17.61 5,900 113,210 -2.9
12/02/2018
17.34
 3,613,760 16.22 17.34 16.81 36,180 0 0.9
09/02/2018
16.22
 4,778,760 16.22 16.35 15.26 16,790 2,000 0.4
08/02/2018
16.22
 3,171,590 17.04 17.04 16.22 14,570 5,900 0.2
07/02/2018
17.04
 5,755,430 16.12 17.24 16.61 15,000 23,960 -0.2
06/02/2018
16.12
 11,384,030 17.24 17.24 16.05 6,640 29,010 -0.5
05/02/2018
17.24
 7,735,310 18.53 18.53 17.24 2,270 14,570 -0.3
02/02/2018
18.53
 8,967,630 18.04 18.70 18.07 300,010 315,000 -0.4
01/02/2018
18.04
 7,765,160 18.00 18.80 17.94 1,260 6,640 -0.2
31/01/2018
18.00
 8,587,080 18.57 19.26 18.00 5,100 2,270 0.1
30/01/2018
18.57
 6,537,380 18.73 18.73 18.07 117,100 100,010 0.5
29/01/2018
18.73
 9,535,190 18.07 19.03 18.07 0 1,260 -0.0
26/01/2018
18.07
 8,629,440 17.71 18.37 17.77 0 5,100 -0.1
25/01/2018
17.71
 12,632,930 17.04 18.20 17.14 177,270 17,100 4.2
22/01/2018
17.04
 2,806,440 16.75 17.14 16.81 49,270 0 1.3
19/01/2018
16.75
 4,243,980 16.88 17.04 16.58 24,840 28,000 -0.1
18/01/2018
16.88
 4,941,490 16.68 16.88 16.02 6,960 149,270 -3.5
17/01/2018
16.68
 5,012,930 17.61 17.74 16.68 253,560 299,110 -1.2
16/01/2018
17.61
 7,707,220 17.28 17.84 17.28 120,970 5,500 3.1
15/01/2018
17.28
 4,812,150 16.94 17.44 16.51 16,420 22,520 -0.2
12/01/2018
16.94
 5,148,990 16.98 17.44 16.85 1,100 7,500 -0.2
11/01/2018
16.98
 4,187,120 16.88 17.14 16.55 70,500 43,790 0.7
10/01/2018
16.88
 9,619,750 17.01 17.34 16.68 17,000 93,600 -2.0
09/01/2018
17.01
 6,561,230 17.01 17.11 15.89 14,900 1,100 0.4
08/01/2018
17.01
 5,017,740 16.61 17.14 16.51 405,000 470,500 -1.7
05/01/2018
16.61
 3,071,940 17.01 17.01 16.55 5,000 17,000 -0.3
04/01/2018
17.01
 4,995,490 16.41 17.01 16.32 449,080 314,900 3.3
03/01/2018
16.41
 3,941,230 16.51 16.71 16.18 1,131,750 1,135,000 -0.1
02/01/2018
16.51
 3,966,440 16.02 16.55 15.79 253,070 257,570 -0.1
29/12/2017
16.02
 3,806,720 16.05 16.18 15.72 9,900 149,000 -3.4
28/12/2017
16.05
 2,726,960 15.42 16.05 15.36 1,000 1,830 -0.0
27/12/2017
15.42
 3,245,260 15.32 15.69 15.32 149,460 500 3.5
26/12/2017
15.32
 3,050,860 14.69 15.36 14.69 61,700 9,900 1.1
25/12/2017
14.69
 923,090 14.76 14.89 14.56 10,610 1,000 0.2
22/12/2017
14.76
 2,121,410 14.63 14.83 14.40 350,040 199,440 3.3
21/12/2017
14.63
 1,430,880 14.86 14.96 14.63 7,600 24,330 -0.4
20/12/2017
14.86
 1,899,870 14.59 14.96 14.30 234,000 248,000 -0.3
19/12/2017
14.59
 2,591,650 14.89 15.02 14.56 5,830 300,000 -6.5
18/12/2017
14.89
 2,289,700 14.50 14.99 14.63 41,190 7,640 0.7
15/12/2017
14.50
 2,132,900 14.56 14.69 14.36 21,090 34,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |