Tổng Công ty cổ phần Công trình Viettel (ctr)

86.50
-1.50
(-1.70%)
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
(2025-11-05) 		-2.50 -2.76% 11,055,700 -420,800 -37.4
86.20
93
86.50
2 tháng
(2025-10-06) 		5.20 6.28% 26,346,400 -592,000 -52.0
80
94
86.50
3 tháng
(2025-09-08) 		2.60 3.05% 32,576,000 -1,136,400 -99.5
80
94
86.50
6 tháng
(2025-06-09) 		1.33 1.54% 77,803,700 -4,101,300 -340.0
80
100.92
86.50
12 tháng
(2024-12-10) 		-33.02 -27.29% 163,337,600 -5,991,965 -697.0
72.13
130.59
86.50
24 tháng
(2023-12-18) 		6.99 8.63% 282,072,200 -6,076,189 -723.8
72.13
153.11
86.50
36 tháng
(2022-12-21) 		40.40 84.86% 343,064,000 -6,651,509 -771.8
46.13
153.11
86.50
60 tháng
(2020-12-31) 		48.51 122.83% 637,069,363 1,933,591 -112.0
34.78
153.11
86.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/03/2022
79.73
 809,000 80.62 80.99 77.73 6,800 105,300 -10.7
29/03/2022
80.62
 1,436,700 75.51 80.62 75.88 282,000 306,500 -2.6
28/03/2022
75.51
 994,000 76.25 76.62 74.99 150,100 200,900 -5.3
25/03/2022
76.25
 1,910,800 71.74 76.25 70.55 13,500 0 1.3
24/03/2022
71.74
 730,300 72.40 72.48 71.07 0 0 0
23/03/2022
72.40
 1,017,400 71.74 72.99 70.70 205,000 142,000 6.2
22/03/2022
71.74
 704,900 72.03 72.55 70.55 5,000 800 0.4
21/03/2022
72.03
 820,300 72.25 72.48 70.25 13,100 2,300 1.0
18/03/2022
72.25
 1,281,500 72.33 73.59 70.92 221,500 101,300 11.6
17/03/2022
72.33
 733,800 71.96 73.44 71.29 112,000 66,900 4.3
16/03/2022
71.96
 1,137,200 70.03 72.55 70.03 81,800 104,500 -2.2
15/03/2022
70.03
 1,341,000 68.11 70.18 66.26 31,200 7,000 2.2
14/03/2022
68.11
 649,000 68.70 68.70 65.89 0 10,000 -0.9
11/03/2022
68.70
 1,125,300 67.96 70.25 67.96 15,000 3,400 1.1
10/03/2022
67.96
 2,089,200 64.18 68.11 64.18 108,400 3,900 9.3
09/03/2022
64.18
 731,400 63.22 64.18 61.37 25,400 1,600 2.0
08/03/2022
63.22
 410,300 63.67 64.11 62.19 53,100 0 4.5
07/03/2022
63.67
 702,400 64.92 64.92 62.04 500 0 0.0
04/03/2022
64.92
 425,000 65.00 65.00 63.52 132,900 3,800 11.2
03/03/2022
65.00
 297,500 63.37 65.15 62.93 100 0 0.0
02/03/2022
63.37
 851,100 63.89 63.89 61.07 1,800 0 0.2
01/03/2022
63.89
 440,800 65.07 65.07 63.22 1,600 12,000 -0.9
28/02/2022
65.07
 366,200 66.33 66.33 64.26 3,000 600 0.2
25/02/2022
66.33
 327,700 66.18 66.70 65.15 5,200 2,400 0.2
24/02/2022
66.18
 629,200 67.66 67.81 63.89 800 0 0.1
23/02/2022
67.66
 1,029,000 65.74 67.74 65.15 168,900 4,300 14.6
22/02/2022
65.74
 0 65.74 65.74 65.74 0 0 0
21/02/2022
65.74
 0 65.74 65.74 65.74 0 0 0
18/02/2022
65.74
 0 65.74 65.74 65.74 0 0 0
17/02/2022
65.74
 0 65.74 65.74 65.74 0 0 0
16/02/2022
65.74
 0 65.74 65.74 65.74 0 0 0
15/02/2022
65.74
 0 64.41 65.74 64.41 0 0 0
14/02/2022
64.41
 729,829 65.81 65.81 63.81 0 600 -0.1
11/02/2022
65.81
 307,333 67.00 67.07 65.15 7,100 800 0.6
10/02/2022
67.00
 536,849 66.63 67.07 65.74 60,200 200 5.4
09/02/2022
66.63
 1,054,860 65.00 66.63 64.11 233,200 1,000 20.5
08/02/2022
65.00
 850,509 63.15 65.07 62.78 120,000 1,058 10.3
07/02/2022
63.15
 257,514 62.56 63.44 62.56 0 3,000 -0.3
28/01/2022
62.56
 341,482 61.37 64.33 61.07 0 1,100 -0.1
27/01/2022
61.37
 395,037 61.67 62.41 60.19 800 108,264 -8.8
26/01/2022
61.67
 114,391 61.96 62.19 61.45 0 0 0
25/01/2022
61.96
 203,290 61.59 62.63 60.78 1,600 0 0.1
24/01/2022
61.59
 357,961 62.78 63.44 60.63 0 20 -0.0
21/01/2022
62.78
 347,056 62.33 63.52 61.96 200 5,000 -0.4
20/01/2022
62.33
 327,500 61.30 62.78 61.07 2,100 900 0.1
19/01/2022
61.30
 205,700 61.07 62.04 60.56 0 0 0
18/01/2022
61.07
 446,300 61.74 62.85 59.59 5,500 1,600 0.3
17/01/2022
61.74
 444,123 62.11 63.67 60.33 23,600 800 1.9
14/01/2022
62.11
 228,500 62.19 62.33 61.00 25,000 2,500 1.9
13/01/2022
62.19
 269,559 63.30 63.52 61.22 0 0 0
12/01/2022
63.30
 606,680 63.89 64.70 61.52 36,000 600 3.0
11/01/2022
63.89
 462,125 64.18 65.07 63.44 60,200 2,000 5.0
10/01/2022
64.18
 426,735 65.52 65.52 63.67 61,400 200 5.4
07/01/2022
65.52
 368,231 66.03 66.55 64.63 43,000 0 3.8
06/01/2022
66.03
 917,285 64.85 66.55 64.55 27,300 4,600 2.0
05/01/2022
64.85
 535,304 64.85 65.15 64.33 55,342 2,500 4.6
04/01/2022
64.85
 588,916 64.85 65.15 64.33 206,300 2,100 17.9
31/12/2021
64.85
 395,358 64.85 65.37 64.04 800 1,100 -0.0
30/12/2021
64.85
 521,304 64.41 65.00 64.41 58,000 0 5.1
29/12/2021
64.41
 1,100,517 62.56 65.52 62.56 56,700 1,210 4.8
28/12/2021
62.56
 1,029,992 62.04 63.07 61.82 45,000 3,200 3.5
27/12/2021
62.04
 669,312 60.93 68.11 51.45 57,900 500 4.8
24/12/2021
60.93
 447,958 60.33 61.07 59.59 64,000 400 5.2
23/12/2021
60.33
 551,437 60.70 60.70 59.22 38,900 0 3.2
22/12/2021
60.70
 375,400 60.78 60.85 59.96 600 0 0.0
21/12/2021
60.78
 293,390 61.15 61.67 60.63 100 0 0.0
20/12/2021
61.15
 506,158 61.45 61.45 60.70 5,200 1,000 0.3
17/12/2021
61.45
 513,204 61.37 70.33 52.04 1,200 1,800 -0.0
16/12/2021
61.37
 309,600 61.52 61.52 61.00 35,100 100 2.9
15/12/2021
61.52
 527,800 62.63 62.63 61.00 1,800 200 0.1
14/12/2021
62.63
 406,389 63.22 63.22 62.19 800 1,300 -0.0
13/12/2021
63.22
 774,303 62.56 70.33 53.08 14,000 1,800 1.0
10/12/2021
62.56
 1,361,999 60.63 63.15 60.63 20,600 2,600 1.5
09/12/2021
60.63
 291,715 60.19 69.22 51.38 200 0 0.0
08/12/2021
60.19
 349,979 60.63 62.04 50.93 0 0 0
07/12/2021
60.63
 381,289 59.59 68.26 50.71 1,300 100 0.1
06/12/2021
59.59
 565,133 60.63 70.18 58.34 1,800 1,700 0.0
03/12/2021
60.63
 552,474 61.37 70.03 60.04 43,700 9,500 2.8
02/12/2021
61.37
 306,171 61.15 61.45 60.70 37,500 0 3.1
01/12/2021
61.15
 355,828 61.45 61.45 52.04 38,900 100 3.2
30/11/2021
61.45
 515,198 61.07 61.67 51.82 39,400 0 3.3
29/11/2021
61.07
 553,112 62.11 62.11 60.26 44,700 300 3.7
26/11/2021
62.11
 669,900 62.78 63.44 61.67 44,400 9,000 3.0
25/11/2021
62.78
 1,033,141 61.45 69.96 61.07 97,900 200 8.3
24/11/2021
61.45
 894,162 60.19 68.85 60.26 175,400 1,000 14.4
23/11/2021
60.19
 327,199 59.89 60.33 51.08 79,800 0 6.5
22/11/2021
59.89
 633,000 59.22 60.93 59.45 5,900 0 0.5
19/11/2021
59.22
 1,227,594 59.96 60.63 51.08 2,600 0 0.2
18/11/2021
59.96
 835,793 60.63 69.59 59.59 4,100 500 0.3
17/11/2021
60.63
 521,477 60.70 69.07 60.11 69,220 300 5.6
16/11/2021
60.70
 951,596 59.52 68.77 50.86 5,600 510 0.4
15/11/2021
59.52
 2,020,722 61.00 61.52 51.75 10,810 100 0.9
12/11/2021
61.00
 1,976,545 62.56 62.56 53.08 8,100 0 0.7
11/11/2021
62.56
 1,018,400 63.44 63.44 61.96 5,000 0 0.4
10/11/2021
63.44
 827,900 63.89 64.33 62.63 4,300 1,800 0.2
09/11/2021
63.89
 843,700 64.78 64.78 63.37 6,100 0 0.5
08/11/2021
64.78
 1,297,604 65.81 66.11 63.74 3,400 1,100 0.2
05/11/2021
65.81
 525,464 65.89 66.11 59.22 0 0 0
04/11/2021
65.89
 795,957 65.52 66.63 55.82 2,100 900 0.1
03/11/2021
65.52
 973,775 65.81 67.00 55.60 300 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |