Ngân hàng TMCP Công Thương Việt Nam (ctg)

34.90
-0.35
(-0.99%)
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
(2025-11-17) 		0.85 1.74% 141,015,100 9,274,000 472.0
48.15
52
51
2 tháng
(2025-10-17) 		-2.50 -4.79% 340,115,700 -18,566,900 -920.0
48
52.20
51
3 tháng
(2025-09-17) 		-1.29 -2.52% 540,446,000 -39,226,800 -1,998.8
48
55.55
51
6 tháng
(2025-06-19) 		9.33 23.10% 1,213,062,100 -70,331,482 -3,504.9
40.37
55.55
51
12 tháng
(2024-12-23) 		13.74 38.21% 2,106,476,300 -87,991,534 -4,752.5
33.53
55.55
51
24 tháng
(2023-12-27) 		23.07 86.60% 4,084,824,100 -109,027,042 -5,414.1
26.63
55.55
51
36 tháng
(2023-01-03) 		24.84 99.95% 5,100,938,200 -157,458,468 -6,736.4
24.32
55.55
51
60 tháng
(2021-01-11) 		23.72 91.29% 9,892,966,800 -154,768,407 -8,948.8
17.58
55.55
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2024
32.09
 7,928,800 32.19 32.73 31.99 40,700 4,340,600 -139.5
14/05/2024
32.04
 5,643,900 32.14 32.44 31.99 536,400 2,164,500 -52.7
13/05/2024
32.04
 7,004,000 32.59 32.59 31.99 94,900 3,425,400 -108.3
10/05/2024
32.59
 4,656,700 32.88 32.88 32.29 227,400 808,500 -19.0
09/05/2024
32.64
 7,196,700 32.54 33.13 32.19 468,100 1,194,300 -24.2
08/05/2024
32.34
 8,398,000 32.39 32.73 32.09 62,700 1,448,700 -45.1
07/05/2024
32.54
 4,941,700 32.93 32.98 32.54 6,600 193,800 -6.2
06/05/2024
32.93
 7,627,200 32.34 32.98 32.09 479,400 166,300 10.4
03/05/2024
32.14
 6,160,500 32.19 32.59 31.89 24,400 550,600 -17.1
02/05/2024
32.09
 6,361,000 32.54 32.54 31.74 27,300 2,050,400 -65.2
26/04/2024
32.54
 8,972,900 32.29 32.88 31.89 750,200 2,537,200 -57.9
25/04/2024
32.73
 4,863,800 32.59 32.73 31.99 875,200 983,500 -3.5
24/04/2024
32.69
 9,012,800 31.74 32.69 31.45 1,873,700 1,445,900 14.0
23/04/2024
31.25
 10,689,200 31.99 32.24 30.90 1,242,300 1,932,500 -22.1
22/04/2024
32.04
 7,768,100 31.79 32.14 31.45 1,771,500 791,200 31.6
19/04/2024
31.35
 13,040,500 31.84 32.49 31.00 1,892,000 1,608,100 8.7
17/04/2024
32.44
 19,095,700 33.97 33.97 32.39 1,237,300 2,313,000 -36.3
16/04/2024
33.78
 15,414,300 33.63 33.78 32.54 787,900 736,400 1.6
15/04/2024
33.18
 29,292,700 35.51 36.01 33.13 3,859,700 9,680,700 -210.5
12/04/2024
35.61
 23,775,200 33.53 35.76 33.38 2,516,700 1,961,800 18.5
11/04/2024
33.43
 4,179,700 33.03 33.43 32.98 592,500 600,600 -0.3
10/04/2024
33.38
 4,301,500 34.07 34.07 33.38 81,300 1,170,600 -37.0
09/04/2024
33.97
 5,238,500 33.63 33.97 33.28 539,400 171,900 12.5
08/04/2024
33.23
 12,007,900 33.03 33.97 32.69 1,186,500 128,900 35.3
05/04/2024
32.93
 9,834,200 32.93 33.33 32.83 2,221,400 296,600 64.3
04/04/2024
33.28
 7,104,500 33.93 34.02 33.23 293,500 49,200 8.3
03/04/2024
33.78
 9,109,200 34.62 34.72 33.63 817,900 696,900 4.0
02/04/2024
34.72
 6,979,000 34.22 34.92 33.83 1,309,500 380,900 32.3
01/04/2024
34.72
 7,918,200 35.12 35.12 34.47 788,200 2,001,800 -42.4
29/03/2024
35.26
 4,490,100 35.46 35.46 34.87 1,001,200 232,100 27.3
28/03/2024
35.46
 7,031,500 35.61 35.61 35.02 176,200 1,338,900 -41.2
27/03/2024
35.21
 5,066,600 34.72 35.21 34.52 151,200 324,500 -6.1
26/03/2024
34.92
 3,801,300 34.47 35.12 34.37 101,100 69,100 1.1
25/03/2024
34.42
 9,577,000 35.21 35.41 34.22 122,200 973,600 -30.0
22/03/2024
35.41
 15,958,000 34.82 36.11 34.72 1,110,500 594,200 18.5
21/03/2024
34.62
 9,087,700 34.32 34.62 33.78 931,500 1,716,300 -26.8
20/03/2024
34.07
 9,484,900 32.93 34.22 32.73 455,800 362,500 3.3
19/03/2024
33.03
 7,149,600 33.13 33.53 32.69 691,300 2,874,400 -72.3
18/03/2024
33.03
 11,387,200 34.47 34.72 32.09 352,000 873,800 -17.7
15/03/2024
34.47
 9,586,500 34.12 35.12 33.68 721,000 150,100 19.6
14/03/2024
34.17
 7,010,100 34.92 34.92 33.93 162,700 732,000 -19.7
13/03/2024
34.87
 6,141,800 34.32 34.87 33.93 163,600 721,300 -19.2
12/03/2024
34.22
 6,760,600 33.73 34.32 33.68 1,014,700 406,100 20.9
11/03/2024
33.88
 7,842,600 34.22 34.47 33.63 799,200 212,800 20.1
08/03/2024
34.22
 20,828,300 35.51 35.56 34.22 647,100 2,135,630 -52.1
07/03/2024
35.51
 8,882,900 35.71 35.76 35.17 564,673 642,788 -2.8
06/03/2024
35.71
 7,996,800 36.11 36.65 35.61 1,679,926 399,364 46.8
05/03/2024
36.16
 7,378,300 35.71 36.16 35.46 509,100 1,400,987 -31.9
04/03/2024
35.71
 17,569,600 35.31 36.60 34.87 2,480,863 1,022,821 51.9
01/03/2024
35.31
 9,179,700 35.41 35.41 34.72 343,400 70,958 9.6
29/02/2024
35.26
 12,798,100 35.91 36.01 34.92 764,302 1,081,982 -11.4
28/02/2024
35.66
 9,809,600 36.11 36.16 35.36 364,000 1,392,573 -37.1
27/02/2024
35.86
 9,066,000 35.41 36.01 35.17 976,300 1,424,135 -15.9
26/02/2024
35.36
 6,391,800 34.92 35.56 34.82 649,900 523,723 4.5
23/02/2024
34.92
 25,763,100 35.51 36.85 34.72 1,626,329 807,123 29.7
22/02/2024
35.41
 7,056,000 35.41 35.46 34.97 677,800 1,274,010 -21.2
21/02/2024
35.26
 10,391,600 34.97 35.91 34.77 799,908 410,208 13.9
20/02/2024
34.92
 6,832,100 35.02 35.31 34.42 76,156 929,165 -29.9
19/02/2024
35.12
 10,677,500 34.82 35.21 34.22 645,580 1,709,213 -36.8
16/02/2024
34.97
 7,504,900 35.02 35.02 34.37 73,200 376,400 -10.6
15/02/2024
34.72
 8,849,700 35.31 35.51 34.72 340,200 2,931,979 -92.0
07/02/2024
35.21
 13,534,000 34.12 36.01 34.12 3,708,300 815,534 103.2
06/02/2024
34.12
 8,645,600 33.73 34.17 33.58 4,461,600 3,572,994 30.4
05/02/2024
33.63
 21,679,700 31.49 33.63 31.49 6,187,200 296,998 195.8
02/02/2024
31.45
 4,536,600 31.74 31.89 31.30 220,900 203,169 0.5
01/02/2024
31.79
 5,126,100 31.20 31.84 31.20 632,200 97,000 17.0
31/01/2024
31.35
 11,925,100 32.19 32.24 31.05 869,100 1,409,000 -17.2
30/01/2024
31.94
 3,741,900 32.09 32.19 31.79 678,700 438,000 7.7
29/01/2024
32.04
 5,875,800 31.84 32.49 31.74 1,263,000 294,000 31.5
26/01/2024
31.84
 3,676,400 31.84 31.99 31.69 1,045,700 1,733,400 -22.1
25/01/2024
31.79
 5,164,700 31.74 31.84 31.35 1,091,000 822,800 8.6
24/01/2024
31.74
 4,997,700 31.69 32.14 31.64 717,900 484,500 7.5
23/01/2024
31.94
 9,136,000 32.39 32.54 31.64 1,321,600 1,228,600 3.0
22/01/2024
32.39
 8,679,800 32.29 32.39 31.69 1,170,200 618,100 17.9
19/01/2024
32.34
 14,108,300 31.45 32.34 31.20 915,600 972,200 -1.8
18/01/2024
31.25
 8,842,000 30.90 31.35 30.65 854,000 755,500 3.1
17/01/2024
30.90
 6,739,800 30.80 31.25 30.75 550,500 1,227,000 -21.1
16/01/2024
31.15
 7,442,400 30.80 31.15 30.55 621,100 195,400 13.3
15/01/2024
31.15
 6,951,700 31.30 31.45 30.75 2,267,200 248,400 63.4
12/01/2024
31.25
 17,184,500 30.55 31.59 30.35 3,515,000 1,839,600 53.0
11/01/2024
30.75
 9,746,100 30.85 31.25 30.16 991,900 319,000 20.8
10/01/2024
30.75
 13,924,900 29.76 30.90 29.61 2,716,800 614,400 64.0
09/01/2024
29.76
 14,351,600 29.36 29.91 29.06 1,055,400 2,273,100 -36.5
08/01/2024
29.31
 12,113,500 29.26 29.56 28.82 1,381,100 1,455,100 -2.2
05/01/2024
28.77
 8,765,200 28.52 28.92 28.47 1,915,100 1,906,600 0.3
04/01/2024
28.37
 14,693,100 27.43 29.26 27.33 2,410,600 964,700 41.9
03/01/2024
27.38
 3,123,600 26.98 27.38 26.83 105,600 314,700 -5.7
02/01/2024
26.98
 3,300,000 26.93 27.03 26.83 256,600 398,800 -3.9
29/12/2023
26.88
 4,655,000 26.88 27.13 26.88 1,285,100 727,400 15.2
28/12/2023
26.88
 2,983,700 26.63 26.88 26.54 883,200 387,200 13.4
27/12/2023
26.63
 3,008,900 26.58 26.68 26.54 1,323,800 853,300 12.6
26/12/2023
26.58
 3,247,900 26.68 26.73 26.58 1,656,000 746,300 24.5
25/12/2023
26.68
 4,083,500 26.24 26.68 26.29 1,740,700 783,200 25.6
22/12/2023
26.24
 2,169,200 26.34 26.39 26.14 578,900 921,400 -9.0
21/12/2023
26.34
 2,581,300 26.34 26.39 26.04 1,267,800 1,067,500 5.3
20/12/2023
26.34
 2,388,300 26.29 26.39 25.99 821,100 671,700 4.0
19/12/2023
26.29
 2,308,300 25.84 26.29 25.74 204,900 657,300 -11.7
18/12/2023
25.84
 3,836,500 26.49 26.49 25.84 112,000 2,017,800 -50.0
15/12/2023
26.49
 3,969,300 26.54 26.63 26.14 77,200 1,833,200 -46.6
14/12/2023
26.54
 3,873,600 26.54 26.73 26.24 314,300 2,120,200 -48.0

Chính sách bảo mật | Điều khoản sử dụng |