Ngân hàng TMCP Công Thương Việt Nam (ctg)

38.70
-0.35
(-0.90%)
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
(2025-03-05) 		-2.15 -5.22% 158,904,100 -3,548,914 -143.3
38.70
42.65
38.70
2 tháng
(2025-02-03) 		0.95 2.49% 324,270,300 -14,214,883 -576.4
38.10
42.65
38.70
3 tháng
(2025-01-06) 		1.85 4.97% 407,501,400 -25,147,496 -979.4
36.75
42.65
38.70
6 tháng
(2024-10-07) 		3.25 9.08% 780,847,400 -17,904,466 -737.7
33.10
42.65
38.70
12 tháng
(2024-04-09) 		4.80 14.01% 1,841,083,800 -60,763,964 -2,106.0
30.15
42.65
38.70
24 tháng
(2023-04-17) 		12.92 49.43% 3,293,218,900 -107,686,040 -3,355.1
24.52
42.65
38.70
36 tháng
(2022-04-20) 		13.37 52.04% 4,353,555,900 14,932,848 -205.0
17.72
42.65
38.70
60 tháng
(2020-05-04) 		25.67 191.89% 9,463,733,020 -120,750,686 -6,161.7
13.24
42.65
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2025
38.70
 17,693,000 36.35 38.70 36.35 1,765,100 2,237,003 -16.6
03/04/2025
39.05
 19,835,700 40.70 40.70 39.05 973,100 1,813,933 -33.2
02/04/2025
41.95
 5,575,900 41.95 42.30 41.70 712,400 1,236,000 -21.9
01/04/2025
41.85
 4,737,500 41.65 41.85 41.05 511,700 139,200 15.5
31/03/2025
41.45
 4,619,700 41.20 41.45 40.90 333,900 371,423 -1.5
28/03/2025
41.35
 4,092,900 41.50 41.55 41.15 478,012 101,000 15.6
27/03/2025
41.60
 3,508,800 41.40 41.75 41.25 129,110 160,500 -1.3
26/03/2025
41.75
 5,469,500 42.25 42.45 41.60 650,186 989,700 -14.2
25/03/2025
42.30
 5,036,300 41.95 42.30 41.70 0 0 0
24/03/2025
41.80
 6,851,700 41.40 41.80 41.10 504,000 2,248,800 -72.0
21/03/2025
41.65
 7,361,100 41.60 41.65 41.05 0 0 0
20/03/2025
41.60
 8,810,000 41.55 41.80 41 157,200 2,513,763 -97.0
19/03/2025
41.55
 8,668,600 41.90 42 41.40 380,500 1,668,200 -53.7
18/03/2025
42
 5,406,700 42.90 42.90 41.95 38,015 998,875 -40.6
17/03/2025
42.60
 3,459,900 42.30 42.60 42.20 547,135 142,930 17.1
14/03/2025
42.30
 7,787,700 42.05 42.30 41.80 741,700 727,137 0.7
13/03/2025
42.30
 7,914,900 42.70 42.70 42.15 2,253,100 612,100 69.4
12/03/2025
42.65
 9,350,500 42.80 43.30 42.30 679,000 1,038,327 -15.5
11/03/2025
42.60
 6,943,500 42 42.60 41.80 1,492,870 186,307 55.4
10/03/2025
42.45
 9,163,000 42.70 42.70 42.10 953,500 1,809,419 -36.3
07/03/2025
42.40
 10,858,900 41.70 42.40 41.65 1,519,700 1,366,200 6.8
06/03/2025
41.65
 5,639,200 41.40 41.75 41.20 1,241,705 927,200 13.0
05/03/2025
41.20
 7,812,100 41.60 42.25 41.15 2,425,367 1,220,100 50.5
04/03/2025
41.60
 7,443,800 41 41.80 40.80 1,329,500 825,116 21.1
03/03/2025
41.25
 7,674,500 41.20 41.25 40.85 629,767 1,548,320 -37.7
28/02/2025
41.50
 5,529,300 41.30 41.60 41 975,700 203,076 31.9
27/02/2025
41.50
 6,079,700 41.25 41.55 40.85 803,136 768,400 1.5
26/02/2025
41.35
 9,430,900 41.80 41.80 41.10 212,800 3,990,470 -155.9
25/02/2025
41.85
 5,728,900 41.95 42.10 41.40 714,348 757,600 -1.7
24/02/2025
41.90
 6,764,800 41.50 41.95 41.35 1,098,900 2,326,033 -51.0
21/02/2025
41.50
 7,710,600 40.85 41.50 40.50 605,337 1,249,058 -26.4
20/02/2025
40.85
 5,265,200 41.05 41.05 40.45 557,850 1,081,252 -21.3
19/02/2025
40.50
 6,136,000 40.55 40.95 40.45 828,400 1,157,363 -13.3
18/02/2025
40.30
 6,539,300 40.15 41 40.05 1,071,904 1,405,326 -13.6
17/02/2025
40.15
 5,951,900 40.50 40.65 40.15 464,000 1,076,600 -24.8
14/02/2025
40.55
 5,515,600 41 41.35 40.50 52,220 1,530,907 -60.4
13/02/2025
40.85
 6,945,200 40.30 41.30 40.30 275,600 839,600 -23.1
12/02/2025
40.50
 4,835,000 40.70 40.80 40.40 35,202 890,133 -34.7
11/02/2025
40.70
 7,621,400 40.35 40.90 40.15 543,700 982,119 -17.8
10/02/2025
40.30
 9,535,800 40.80 41.10 40.05 478,700 1,838,559 -55.2
07/02/2025
40.80
 14,973,700 39.50 41.20 39.25 3,335,649 921,132 98.1
06/02/2025
39.50
 6,527,700 39.40 39.85 39.20 1,797,239 274,558 60.1
05/02/2025
39.35
 6,686,000 39.65 39.70 39.10 930,605 2,591,231 -65.4
04/02/2025
39.40
 14,538,400 38.25 39.75 38.05 2,506,643 1,702,479 30.9
03/02/2025
38.10
 7,932,500 38.25 38.60 37.80 42,300 1,996,137 -74.5
24/01/2025
38
 5,047,600 38.10 38.15 37.75 455,700 851,700 -15.0
23/01/2025
38.10
 7,583,800 37.40 38.20 37.30 1,373,900 700,269 25.7
22/01/2025
37.30
 4,497,700 37.60 37.60 37.25 351,800 902,700 -20.6
21/01/2025
37.30
 5,502,600 37.45 37.80 37.05 672,432 2,335,330 -61.9
20/01/2025
37.30
 4,400,000 37.25 37.70 37.15 388,500 1,039,919 -24.3
17/01/2025
37.20
 3,948,300 36.80 37.20 36.60 549,200 1,520,070 -35.6
16/01/2025
36.80
 6,641,100 36.85 37.20 36.40 347,600 3,376,300 -110.9
15/01/2025
36.75
 4,980,700 37 37.10 36.60 51,801 1,113,800 -39.1
14/01/2025
36.95
 3,716,700 37.45 37.90 36.90 518,500 832,000 -11.7
13/01/2025
37.70
 9,377,500 37.20 37.70 36.20 1,641,300 2,955,000 -47.4
10/01/2025
37.50
 7,501,000 37.40 38.20 37.20 128,900 1,158,786 -38.6
09/01/2025
37.40
 4,056,700 37.80 37.90 37.25 382,110 1,364,288 -36.9
08/01/2025
37.80
 3,664,700 37.40 37.90 37.25 553,300 972,700 -15.7
07/01/2025
37.45
 6,267,400 37.50 38 37.15 1,100,000 872,181 8.7
06/01/2025
37.20
 6,045,300 37.25 37.65 37.05 647,000 99,613 20.5
03/01/2025
37.20
 10,284,500 37.80 38 37.20 308,600 3,552,319 -121.6
02/01/2025
38.10
 5,742,600 38 38.30 37.60 495,600 1,383,605 -33.7
31/12/2024
37.80
 5,449,700 38.60 38.70 37.80 724,100 376,676 13.4
30/12/2024
38.90
 7,210,600 38.50 38.90 38.35 1,069,100 569,000 19.2
27/12/2024
38.80
 9,539,300 38.35 38.80 38 1,839,400 111,942 66.2
26/12/2024
38.20
 4,847,100 38.40 38.40 38 1,161,001 413,029 28.5
25/12/2024
38.20
 25,190,700 36.20 38.70 36.20 2,408,400 3,276,900 -35.0
24/12/2024
36.20
 2,831,100 36.10 36.20 35.90 178,200 142,707 1.3
23/12/2024
36.25
 3,097,200 36.20 36.30 36.10 566,900 435,700 4.8
20/12/2024
36.15
 3,418,200 36 36.15 35.70 309,000 1,155,700 -30.3
19/12/2024
36.20
 6,319,500 35.85 36.20 35.60 518,300 985,400 -16.6
18/12/2024
36.25
 2,933,300 36.20 36.40 35.80 144,800 418,241 -9.9
17/12/2024
36.25
 3,429,900 36.25 36.35 36.05 399,400 582,405 -6.6
16/12/2024
36.25
 2,866,500 36.35 36.70 36.20 350,955 369,800 -0.7
13/12/2024
36.35
 4,180,300 36.15 36.50 36.10 1,094,800 254,536 30.6
12/12/2024
36.30
 5,010,500 36.40 36.80 36.20 344,300 942,400 -21.8
11/12/2024
36.35
 4,390,000 36.30 36.60 36.20 500,600 457,125 1.6
10/12/2024
36.35
 3,293,400 36.45 36.50 36.10 61,900 758,221 -25.3
09/12/2024
36.45
 4,392,500 36.15 36.50 36.05 275,000 589,252 -11.4
06/12/2024
36.25
 5,625,800 36.50 36.65 36.25 1,435,000 473,300 35.0
05/12/2024
36.40
 10,395,100 35.30 36.50 35.05 2,073,700 216,800 66.4
04/12/2024
35.30
 4,137,800 35.60 35.70 35.30 144,500 351,000 -7.3
03/12/2024
35.90
 5,261,300 35.95 35.95 35.45 296,600 500,300 -7.2
02/12/2024
35.85
 4,468,300 35.90 36 35.70 2,103,800 606,049 53.7
29/11/2024
35.75
 5,142,400 35.50 35.85 35.25 527,500 87,884 15.7
28/11/2024
35.40
 3,289,800 35.30 35.40 34.95 223,800 191,000 1.2
27/11/2024
35.15
 2,761,100 35.10 35.30 34.95 98,100 71,498 0.9
26/11/2024
35.30
 4,538,800 35 35.35 34.90 986,200 614,652 13.1
25/11/2024
35.10
 3,824,500 34.95 35.10 34.70 561,200 80,382 16.8
22/11/2024
35
 6,181,600 34.90 35.20 34.70 1,062,447 102,000 33.5
21/11/2024
35
 7,810,800 34 35 33.60 1,191,700 437,900 26.1
20/11/2024
34
 6,494,000 33.05 34 33.05 2,024,600 840,700 40.2
19/11/2024
33.35
 5,280,700 33.50 33.60 33 2,177,500 423,116 58.5
18/11/2024
33.30
 4,072,900 33.10 33.65 32.70 431,600 211,081 7.3
15/11/2024
33.10
 8,350,400 33.60 33.60 32.80 1,352,706 366,228 32.7
14/11/2024
33.60
 5,270,200 34.30 34.30 33.60 144,500 144,000 0.0
13/11/2024
34.35
 4,244,200 34.45 34.50 33.95 537,000 302,931 8.1
12/11/2024
34.50
 3,342,200 34.80 34.85 34.20 634,800 281,500 12.2
11/11/2024
34.95
 16,325,500 35 35 33.85 656,500 531,900 4.5
08/11/2024
35
 4,916,300 35.70 36 34.80 340,500 261,600 2.7

Chính sách bảo mật | Điều khoản sử dụng |