Ngân hàng TMCP Công Thương Việt Nam (ctg)

30.95
0.40
(1.31%)
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
30.95
2 tháng
(2026-08-06) 		-1.70 -5.42% 287,821,000 -13,277,051 -223.6
29.65
32.80
30.95
3 tháng
(2026-07-07) 		-4.08 -12.10% 488,413,200 -15,819,251 -317.4
28.75
33.98
30.95
6 tháng
(2026-04-08) 		-5.31 -15.19% 967,746,700 -63,175,851 -1,944.9
28.75
35.75
30.95
12 tháng
(2025-10-10) 		-7.63 -20.48% 2,470,075,000 -116,334,951 -4,347.3
28.75
40.87
30.95
24 tháng
(2024-10-15) 		5.23 21.43% 4,436,128,800 -121,731,681 -5,796.4
22.36
40.87
30.95
36 tháng
(2023-10-23) 		11.94 67.41% 6,289,478,200 -155,839,804 -6,869.4
16.56
40.87
30.95
60 tháng
(2021-11-01) 		10.65 56.06% 9,191,031,700 -32,287,903 -3,351.6
11.97
40.87
30.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
30.95
 8,481,600 30.50 31 30.30 2,025,300 220,100 0
22/10/2026
30.55
 7,702,000 30.60 30.80 30.25 1,756,100 1,160,200 0
21/10/2026
30.50
 8,417,200 30.40 30.60 30.40 655,800 539,624 0
20/10/2026
30.45
 6,874,000 30.25 30.45 29.95 2,167,400 1,007,063 0
19/10/2026
30.50
 18,491,300 30.65 30.70 29.85 2,887,299 4,187,626 0
16/10/2026
30.60
 10,200,000 29.95 30.60 29.90 3,347,500 1,992,257 0
15/10/2026
29.80
 8,699,300 29.35 30.05 29.35 883,050 2,980,329 0
14/10/2026
29.55
 4,898,600 29.40 29.75 29.25 737,240 1,428,122 0
13/10/2026
29.40
 3,557,300 29.55 29.65 29.20 937,400 635,339 0
12/10/2026
29.60
 5,515,600 29.60 29.90 29.35 1,256,677 1,250,105 0
09/10/2026
29.50
 8,305,300 29.15 29.50 28.85 2,442,200 806,500 48.0
08/10/2026
29.20
 4,985,500 29.60 29.75 29.20 272,600 1,033,900 -22.5
07/10/2026
29.75
 4,966,100 29.85 29.85 29.40 1,471,300 1,901,200 -12.5
06/10/2026
29.80
 9,633,400 29.65 29.80 28.90 1,311,100 1,757,300 -13.0
05/10/2026
29.65
 3,052,100 29.80 29.90 29.60 165,300 489,600 -9.6
02/10/2026
29.75
 5,575,400 30.10 30.10 29.60 416,900 404,500 0.4
01/10/2026
30.05
 5,685,400 30.05 30.25 29.90 665,600 593,600 2.2
30/09/2026
30
 4,672,200 30 30.25 29.90 882,800 685,600 6.0
29/09/2026
29.75
 7,504,100 29.95 30.05 29.70 758,900 1,942,400 -35.3
28/09/2026
29.85
 12,451,800 30.20 30.30 29.70 557,300 3,012,900 -73.4
25/09/2026
30.15
 6,540,400 30.15 30.55 30 443,900 2,493,300 -61.8
24/09/2026
30.15
 7,640,300 30.60 30.65 30.15 277,800 3,241,200 -89.7
23/09/2026
30.70
 6,309,400 30.75 31 30.65 389,800 2,259,400 -57.6
22/09/2026
30.95
 3,819,100 30.90 31.10 30.70 1,228,900 218,400 31.3
21/09/2026
31
 7,931,900 30.75 31 30.30 2,926,200 1,166,100 54.7
18/09/2026
30.25
 14,170,000 31.40 31.70 30.25 2,896,500 8,194,700 -162.4
17/09/2026
31.40
 11,251,200 30.40 31.40 30.35 2,551,500 1,240,100 41.6
16/09/2026
30.85
 4,346,000 30.65 30.85 30.20 1,753,700 641,900 34.3
15/09/2026
30.55
 7,704,000 30 30.65 30 4,162,500 971,800 97.3
14/09/2026
29.85
 8,579,100 30 30.25 29.70 4,178,400 2,703,500 44.2
11/09/2026
29.95
 11,049,200 30.45 30.50 29.90 1,167,300 1,896,200 -22.0
10/09/2026
30.55
 6,515,200 30.65 30.70 30.50 414,800 2,818,600 -73.5
09/09/2026
30.70
 8,789,800 30.95 31 30.60 1,303,900 2,229,700 -28.5
08/09/2026
30.75
 4,343,500 30.80 30.95 30.70 135,200 861,600 -22.4
07/09/2026
30.80
 7,153,800 31.50 31.55 30.80 401,200 2,777,700 -73.7
04/09/2026
31.40
 5,289,600 31.50 31.80 31.40 582,300 1,440,000 -27.0
03/09/2026
31.50
 5,223,000 31.75 31.80 31.35 170,500 667,700 -15.7
28/08/2026
31.95
 7,718,600 32.05 32.35 31.80 852,500 688,000 5.2
27/08/2026
31.90
 6,367,000 31.85 32.20 31.75 1,497,000 2,596,800 -35.1
26/08/2026
31.85
 12,131,300 31.40 31.85 31.15 1,149,800 3,638,900 -78.1
25/08/2026
31.50
 7,928,400 31.80 31.90 31.35 80,400 1,516,700 -45.4
24/08/2026
31.80
 7,217,900 32.25 32.35 31.80 22,200 1,178,900 -37.0
21/08/2026
32.15
 6,428,200 31.40 32.25 31.20 360,600 1,042,800 -21.8
20/08/2026
31.40
 2,809,300 31.20 31.40 31.15 81,300 17,300 2.0
19/08/2026
31
 5,840,700 31.55 31.55 30.90 558,700 924,600 -11.4
18/08/2026
31.55
 4,286,400 31.50 31.90 31.40 137,800 654,600 -16.4
17/08/2026
31.50
 4,270,400 31.45 31.70 31.20 270,500 683,900 -12.9
14/08/2026
31.45
 7,919,900 32.15 32.15 31.35 694,300 231,600 14.7
13/08/2026
32.15
 8,770,500 32.35 32.80 32.15 1,509,900 116,700 45.4
12/08/2026
32.20
 5,077,700 32.35 32.45 32.10 421,800 482,300 -1.9
11/08/2026
32.30
 7,727,200 32.50 32.80 32.30 202,500 282,900 -2.6
10/08/2026
32.80
 7,077,200 32.80 32.95 32.60 1,593,900 436,500 37.9
07/08/2026
32.50
 14,932,900 31.45 33 31.35 4,644,000 53,700 148.6
06/08/2026
31.35
 5,720,900 31.80 31.85 31.30 1,818,400 100,300 54.2
05/08/2026
31.85
 9,430,500 32.10 32.30 31.75 2,618,300 316,600 73.6
04/08/2026
31.85
 7,570,100 31.90 32 31.65 2,872,200 284,800 82.3
03/08/2026
31.80
 11,302,600 31.20 32 31.05 2,755,600 267,000 79.0
31/07/2026
30.80
 15,291,900 30.80 32 30.55 2,685,500 1,854,200 25.4
30/07/2026
30.45
 11,105,400 29.45 30.60 29.35 937,600 1,172,800 -7.0
29/07/2026
29.35
 9,178,500 29.25 29.50 29.10 3,433,200 944,300 72.9
28/07/2026
29
 4,953,400 28.40 29.20 28.40 340,800 920,800 -16.7
27/07/2026
28.75
 6,451,500 29.30 29.60 28.75 351,900 963,400 -17.7
24/07/2026
29
 7,636,700 29.05 29.60 28.65 1,380,500 1,183,400 5.6
23/07/2026: Cổ tức tiền mặt tỉ lệ: 4.5%
23/07/2026
29.05
 11,433,200 29.15 29.85 28.40 1,585,600 1,016,700 16.5
22/07/2026
29.25
 15,790,100 30.68 30.68 29.25 2,977,600 3,464,900 -14.5
21/07/2026
30.43
 5,591,400 30.14 30.68 30.14 1,282,400 1,002,700 8.7
20/07/2026
30.33
 11,369,200 31.42 31.42 30.04 953,300 221,500 22.5
17/07/2026
31.52
 3,654,100 31.76 31.86 31.47 52,200 1,585,800 -49.1
16/07/2026
31.81
 10,470,800 31.61 31.86 30.97 497,700 3,090,600 -82.5
15/07/2026
31.66
 6,516,900 32.20 32.25 31.66 147,400 1,877,100 -55.9
14/07/2026
32.11
 11,189,700 32.06 32.30 31.61 935,700 4,246,100 -107.1
13/07/2026
32.11
 17,292,700 33.19 33.19 32.01 1,478,500 5,115,200 -120.1
10/07/2026
33.19
 5,505,900 33.68 33.78 33.19 324,400 1,075,500 -25.5
09/07/2026
33.53
 5,374,200 33.88 33.98 33.53 183,800 680,200 -17.0
08/07/2026
33.98
 8,712,700 33.73 34.17 33.73 1,119,200 145,000 33.6
07/07/2026
33.73
 4,770,700 33.63 33.73 33.39 396,200 423,200 -0.9
06/07/2026
33.63
 10,591,800 33.88 34.22 33.14 981,400 818,200 5.6
03/07/2026
33.63
 7,209,500 33.83 33.93 33.49 1,066,300 2,179,300 -37.8
02/07/2026
33.73
 5,071,200 33.93 34.03 33.53 365,700 1,048,700 -23.4
01/07/2026
33.88
 7,093,300 33.53 34.13 33.53 685,300 564,400 4.1
30/06/2026
33.44
 6,865,000 33.39 33.78 33.39 911,200 458,000 15.5
29/06/2026
33.39
 9,088,800 33.14 33.53 33.14 1,689,500 3,121,800 -48.5
26/06/2026
33.09
 4,005,400 32.99 33.09 32.89 203,400 1,057,600 -28.6
25/06/2026
32.99
 8,587,100 33.24 33.29 32.99 390,900 5,151,700 -160.0
24/06/2026
33.39
 7,488,700 33.39 33.58 33.04 816,200 3,887,100 -103.3
23/06/2026
33.49
 9,422,800 33.49 33.98 33.49 1,189,200 623,000 19.4
22/06/2026
33.34
 3,163,900 33.39 33.49 33.29 108,600 501,100 -13.3
19/06/2026
33.24
 3,725,600 33.49 33.53 33.19 65,300 500,800 -14.7
18/06/2026
33.44
 4,520,800 33.83 33.93 33.34 167,900 2,312,600 -72.9
17/06/2026
33.78
 11,477,900 33.19 33.93 33.09 579,900 2,750,400 -73.4
16/06/2026
33.19
 4,929,500 33.34 33.39 33.14 216,900 2,620,200 -81.0
15/06/2026
33.19
 7,018,000 33.24 33.44 33.04 1,549,600 3,102,500 -52.2
12/06/2026
32.89
 4,908,900 33.04 33.14 32.89 1,333,300 1,165,900 5.6
11/06/2026
32.84
 3,911,700 32.84 32.94 32.75 761,900 983,600 -7.4
10/06/2026
32.99
 3,636,500 33.09 33.29 32.94 17,100 1,133,300 -37.5
09/06/2026
32.89
 3,609,500 32.80 32.94 32.75 105,600 887,100 -26.1
08/06/2026
32.75
 10,716,000 32.84 33.19 32.75 477,200 689,600 -7.1
05/06/2026
33.39
 4,082,400 33.58 33.83 33.39 407,300 1,151,600 -25.3
04/06/2026
33.58
 4,285,800 33.49 33.88 33.39 285,000 1,523,500 -42.2
03/06/2026
33.44
 6,502,700 33.29 33.58 33.19 725,700 1,855,800 -38.4

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