Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
30/01/2026	96.70	613,000	96.10	98.70	96.10	15,200	96,223	-7.9
29/01/2026	96	562,800	96.70	97.70	96	73,000	92,000	-1.9
28/01/2026	96.70	927,000	99	99.90	96.10	38,500	249,100	-20.7
27/01/2026	97	681,400	95	98	93.10	154,500	93,400	5.8
26/01/2026	94.90	970,500	96.20	98	94.40	107,700	170,900	-6.2
23/01/2026	96	1,222,800	98.90	99	96	190,000	86,100	10.0
22/01/2026	99	1,169,200	103.70	104.10	99	86,000	78,600	0.7
21/01/2026	101.40	1,449,600	102	103	98.90	211,900	53,300	15.9
20/01/2026	103.60	1,361,000	103.60	107.90	103.10	90,000	48,700	4.2
19/01/2026	102.80	1,325,000	102.60	104.20	100.60	102,900	100,900	0.1
16/01/2026	102.60	1,925,200	105	110.50	102.60	184,700	203,000	-2.2
15/01/2026	107	1,658,300	109.50	113	104	243,600	23,000	23.6
14/01/2026	108	3,364,900	105	108	102.40	134,900	208,100	-7.6
13/01/2026	101	3,086,000	109.40	109.40	98.30	239,600	272,200	-3.7
12/01/2026	102.60	667,600	102.60	102.60	102.60	0	14,600	-1.5
09/01/2026	95.90	1,878,900	90.30	95.90	90.30	66,400	36,000	2.8
08/01/2026	89.70	1,106,300	89.50	92	89.50	225,000	31,000	17.6
07/01/2026	89.10	979,200	85	89.90	85	183,200	32,000	13.1
06/01/2026	85	281,800	83.50	85.10	83.30	127,000	5,000	10.3
05/01/2026	83.30	251,900	85.30	85.30	83.30	11,100	20,800	-0.8
31/12/2025	85.30	297,100	85.50	85.50	84.80	5,300	48,400	-3.7
30/12/2025	85.30	304,800	84	86	84	30,000	94,500	-5.5
29/12/2025	84.70	193,600	84	85.20	84	35,000	5,200	2.5
26/12/2025	84	309,400	83.80	84	82.90	28,100	13,400	1.2
25/12/2025	84	223,300	83.50	84	83	9,000	4,200	0.4
24/12/2025	83.50	188,600	84.50	84.50	83	12,600	5,200	0.6
23/12/2025	84	248,200	85.20	85.20	83.50	7,200	16,700	-0.8
22/12/2025	84.60	139,400	83.60	84.80	83.50	16,500	3,100	1.1
19/12/2025	83.70	153,700	83.40	83.80	83.30	2,600	12,100	-0.8
18/12/2025	83.80	126,900	84.60	84.60	83.80	29,200	25,700	0.3
17/12/2025	84.80	316,400	84	86.40	83.80	3,000	5,400	-0.2
16/12/2025	83.80	254,700	83.40	83.80	82	17,500	33,500	-1.3
15/12/2025	83	256,300	82.80	83.50	81.80	1,000	13,200	-1.0
12/12/2025	82.80	407,300	84.40	85.10	82.80	7,100	42,600	-3.0
11/12/2025	84.40	271,700	84	85.50	83.40	24,500	4,500	1.7
10/12/2025	84	173,200	84.90	84.90	83.50	15,700	4,200	1.0
09/12/2025	84.90	546,800	85.60	85.60	83.30	20,400	23,400	-0.3
08/12/2025	85.50	431,900	86.50	86.50	85.50	18,600	11,000	0.6
05/12/2025	86.50	295,000	88	88	86.50	2,400	72,400	-6.1
04/12/2025	88	349,100	88	88	87.10	28,600	41,600	-1.1
03/12/2025	87.60	259,600	86.80	87.80	86.60	21,400	3,500	1.6
02/12/2025	87	138,500	86.20	87	86	500	1,300	-0.1
01/12/2025	87.50	272,900	86.50	87.50	85.50	18,200	17,300	0.1
28/11/2025	86.40	242,200	88	88	86.40	1,800	14,600	-1.1
27/11/2025	87.80	282,700	88	88.40	86.30	6,300	116,300	-9.6
26/11/2025	88	344,000	86.10	88	86.10	25,900	12,100	1.2
25/11/2025	86.20	758,900	88.60	88.60	86	28,600	33,800	-0.5
24/11/2025	88.60	347,000	89.90	90.10	88.60	25,000	61,000	-3.2
21/11/2025	90.30	639,100	90.60	90.60	88.50	27,300	63,800	-3.3
20/11/2025	91.50	394,900	92.50	92.50	90.20	20,800	30,500	-0.9
19/11/2025	92.50	627,400	93.70	93.70	90.20	21,700	107,900	-7.9
18/11/2025	93	690,500	90.70	93.70	90.70	96,000	148,300	-4.8
17/11/2025	91.20	437,500	92.70	92.70	91	8,900	12,500	-0.3
14/11/2025	92.60	697,200	92.50	93.60	92	86,000	43,100	4.0
13/11/2025	92.90	854,500	91.50	93.40	90.60	183,000	95,600	8.1
12/11/2025	91.40	557,400	90	91.40	89.40	13,300	46,900	-3.0
11/11/2025	90	637,500	87	90.10	87	12,000	46,800	-3.1
10/11/2025	87	459,900	90.30	90.50	87	3,300	43,200	-3.6
07/11/2025	89.30	888,900	89.40	92.20	89	125,700	66,700	5.3
06/11/2025	89.30	657,800	90.80	91.40	88.30	45,800	174,200	-11.5
05/11/2025	90.50	518,200	90.50	92.90	89.20	10,800	50,700	-3.6
04/11/2025	90.30	1,336,200	89.50	90.50	85.30	91,800	71,600	1.6
03/11/2025	89.80	1,032,400	92.80	94.10	89.80	162,500	64,900	9.0
31/10/2025	92	848,200	95.20	95.50	92	11,500	71,000	-5.6
30/10/2025	94	1,672,600	91.90	96	91.80	91,700	205,400	-10.7
29/10/2025	91.80	903,800	91	93	89.50	75,000	157,700	-7.6
28/10/2025	90.50	785,500	90.80	93	88	46,500	57,300	-1.1
27/10/2025	91	1,113,400	92.20	94	91	50,400	48,100	0.2
24/10/2025	90.90	2,006,300	84	90.90	84	310,700	96,800	19.2
23/10/2025	85	402,400	85.90	86.10	84.10	28,600	17,600	0.9
22/10/2025	85.90	508,800	88	88	84	3,900	35,700	-2.7
21/10/2025	86.90	741,500	85	88.70	84.90	27,200	22,600	0.4
20/10/2025	83.10	1,404,900	80.30	85.60	79.60	116,800	34,600	6.8
17/10/2025	80	314,300	81.40	81.40	79.60	5,100	72,600	-5.4
16/10/2025	81.40	207,400	80.50	82	80.50	14,400	7,500	0.6
15/10/2025	81	411,400	82.50	82.50	80.80	16,500	55,200	-3.2
14/10/2025	82.40	341,200	83.20	84.50	82.20	22,900	49,200	-2.2
13/10/2025	83.60	187,700	82.80	83.80	82.60	16,600	15,400	0.1
10/10/2025	84	249,800	82.90	84	82.50	52,100	16,800	2.9
09/10/2025	82.90	233,600	83.90	83.90	82.60	0	0	0
08/10/2025	83.60	108,100	84	84.10	83.30	500	11,700	-0.9
07/10/2025	83.10	133,800	83	83.90	83	8,000	18,200	-0.9
06/10/2025	82.80	347,400	82.50	84.10	82.50	27,000	221,000	-16.2
03/10/2025	82.40	274,000	83.30	83.60	82.10	19,000	63,900	-3.7
02/10/2025	83.90	173,600	84.60	85.10	83.90	1,200	16,800	-1.3
01/10/2025	84.60	223,000	85.20	85.90	84.50	2,600	69,000	-5.6
30/09/2025: Cổ tức tiền mặt tỉ lệ: 21.5%
30/09/2025	85.70	394,200	88	88	84.90	6,500	111,600	-9.0
29/09/2025	87.35	222,700	88.42	88.42	86.96	3,300	75,700	-6.5
26/09/2025	87.84	249,300	88.62	88.72	87.55	3,600	47,500	-4.0
25/09/2025	88.33	208,200	87.45	88.62	87.25	29,800	16,100	1.2
24/09/2025	87.25	200,200	87.25	87.35	86.37	16,900	89,600	-6.5
23/09/2025	87.16	220,000	87.25	87.84	86.86	11,700	29,800	-1.6
22/09/2025	87.16	266,300	89.11	89.11	86.86	12,000	71,900	-5.4
19/09/2025	88.13	288,800	89.11	89.69	88.13	17,800	97,000	-7.2
18/09/2025	88.81	258,800	89.99	89.99	88.23	5,500	62,200	-5.2
17/09/2025	89.40	439,800	88.91	90.08	88.91	103,600	65,200	3.5
16/09/2025	88.91	498,600	90.77	90.77	88.72	29,800	144,300	-10.5
15/09/2025	90.28	782,800	88.33	90.57	88.33	222,800	25,600	18.1
12/09/2025	86.96	429,300	86.37	87.64	86.37	118,500	130,600	-1.1
11/09/2025	85.30	276,000	85.89	85.89	83.93	42,900	31,700	1.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-31)	10.70	12.54%	25,166,500	608,200	56.0	83.30 108 96.70
2 tháng (2025-12-01)	8.50	9.71%	31,027,800	503,300	47.0	82.80 108 96.70
3 tháng (2025-11-03)	6.20	6.90%	43,432,000	195,300	19.8	82.80 108 96.70
6 tháng (2025-08-04)	5.92	6.57%	77,325,000	-2,363,700	-209.5	80 108 96.70
12 tháng (2025-02-04)	-27.95	-22.55%	162,518,800	-4,437,559	-516.6	72.13 125.32 96.70
24 tháng (2024-02-15)	4.53	4.96%	302,212,800	-6,534,031	-766.1	72.13 153.11 96.70
36 tháng (2023-02-15)	43.41	82.56%	367,201,400	-6,362,583	-737.6	50.65 153.11 96.70
60 tháng (2021-02-25)	44.51	86.45%	645,829,419	2,457,944	-63.1	34.78 153.11 96.70

Tổng Công ty cổ phần Công trình Viettel (ctr)

THỐNG KÊ GIAO DỊCH