Tổng Công ty cổ phần Công trình Viettel (ctr)

73.10
0.40
(0.55%)
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
(2026-08-18) 		-4.40 -5.71% 6,664,900 458,200 31.4
72.50
95.90
73.10
2 tháng
(2026-07-20) 		4.10 5.98% 13,411,900 2,113,400 152.5
66.40
95.90
73.10
3 tháng
(2026-06-19) 		-0.98 -1.34% 18,530,900 1,363,700 93.0
66.40
95.90
73.10
6 tháng
(2026-03-23) 		3.49 5.04% 44,200,400 835,800 47.0
63.60
95.90
73.10
12 tháng
(2025-09-22) 		-3.75 -4.91% 123,526,900 -230,200 -44.5
63.60
95.90
73.10
24 tháng
(2024-09-27) 		-36.03 -33.14% 305,697,200 -3,184,147 -526.5
62.07
118.32
73.10
36 tháng
(2023-10-03) 		9.76 15.51% 403,073,000 -3,745,689 -620.9
58.34
134.31
73.10
60 tháng
(2021-10-13) 		16.85 30.18% 612,333,803 2,044,342 -188.1
30.51
134.31
73.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
53.09
 296,900 51.87 53.82 51.87 96,600 4,200 6.1
05/04/2023
51.95
 215,400 50.17 51.95 49.93 37,300 5,600 2.0
04/04/2023
50.50
 176,700 50.58 50.58 49.85 40,000 5,600 2.1
03/04/2023
50.58
 279,800 50.17 50.58 49.45 66,000 11,700 3.4
31/03/2023
49.37
 649,500 48.56 50.09 48.23 45,500 11,900 2.0
30/03/2023
48.15
 538,700 46.05 48.31 46.05 900 15,000 -0.8
29/03/2023
45.89
 99,600 45.97 46.13 45.40 83 3,200 -0.2
28/03/2023
45.97
 96,400 45.40 45.97 45.40 4,100 600 0.2
27/03/2023
45.40
 52,000 45.16 45.72 45.16 500 0 0.0
24/03/2023
45.24
 53,000 45.24 45.64 45.16 1,200 2,800 -0.1
23/03/2023
45.16
 25,700 45.16 45.16 44.91 100 1,100 -0.1
22/03/2023
45.16
 41,500 45.32 46.13 45.16 0 5,300 -0.3
21/03/2023
45.16
 38,600 45.16 45.16 44.67 0 1,700 -0.7
20/03/2023
44.91
 60,100 45.32 45.64 44.83 100 5,300 -0.3
17/03/2023
45.48
 22,200 46.13 46.13 45.40 100 2,800 -0.2
16/03/2023
45.80
 85,900 45.16 45.80 45.16 500 5,300 -0.3
15/03/2023
45.80
 58,800 46.86 46.86 45.48 600 1,430 -0.0
14/03/2023
44.83
 86,900 45.56 45.72 44.75 200 12,200 -0.7
13/03/2023
45.56
 74,600 45.72 46.05 45.32 400 200 0.0
10/03/2023
46.13
 83,900 45.48 46.45 45.48 30,420 2,800 1.6
09/03/2023
46.53
 117,200 46.21 46.78 46.21 60,000 900 3.4
08/03/2023
46.53
 97,400 44.91 46.53 44.91 28,100 7,300 1.2
07/03/2023
45.56
 31,900 45.64 45.80 45.32 100 400 -0.0
06/03/2023
45.48
 139,900 46.37 46.37 45.24 12,000 3,800 0.5
03/03/2023
45.24
 75,300 45.72 46.13 45.24 3,000 3,500 -0.0
02/03/2023
45.48
 67,700 46.94 46.94 45.48 500 3,600 -0.2
01/03/2023
46.13
 232,600 43.94 46.13 43.94 2,000 3,427 -0.1
28/02/2023
44.43
 76,800 45.80 46.13 44.35 4,700 3,800 0.0
27/02/2023
44.83
 407,200 45.89 46.29 44.51 700 7,800 -0.4
24/02/2023
45.97
 109,100 46.94 46.94 45.97 5,000 18,000 -0.7
23/02/2023
46.94
 167,200 46.53 46.94 45.80 10,100 6,000 0.2
22/02/2023
46.13
 147,000 48.15 48.15 46.13 9,000 3,800 0.3
21/02/2023
48.15
 106,600 48.96 49.37 48.15 1,400 5,500 -0.2
20/02/2023
48.72
 209,600 47.50 48.96 47.10 5,700 900 0.3
17/02/2023
46.78
 107,200 47.75 47.75 46.78 36,100 4,800 1.8
16/02/2023
47.34
 139,100 47.26 47.58 46.45 57,900 10,293 2.8
15/02/2023
46.13
 142,600 45.64 46.86 45.16 7,300 27,600 -1.2
14/02/2023
46.13
 98,500 46.61 47.34 45.80 7,400 24,700 -1.0
13/02/2023
46.61
 196,700 48.72 48.80 46.45 37,890 9,000 1.7
10/02/2023
49.28
 124,200 50.01 50.01 48.72 1,900 200 0.1
09/02/2023
49.20
 115,300 49.61 49.61 49.12 1,600 0 0.1
08/02/2023
49.61
 85,800 49.37 49.61 48.56 5,400 2,090 0.2
07/02/2023
49.28
 148,600 48.88 49.28 48.56 5,208 27,486 -1.4
06/02/2023
48.72
 110,700 49.69 49.69 48.72 21,230 32,900 -0.7
03/02/2023
50.01
 159,300 49.37 50.01 49.37 9,900 12,200 -0.1
02/02/2023
49.53
 207,200 49.28 49.93 48.39 0 19,300 -1.2
01/02/2023
49.37
 344,500 50.17 51.79 48.72 26,500 17,600 0.5
31/01/2023
50.17
 197,600 49.28 50.17 48.23 7,200 2,900 0.3
30/01/2023
49.28
 199,700 49.12 50.09 49.04 1,600 1,000 0.0
27/01/2023
49.12
 322,500 48.39 50.82 47.67 88,580 21,000 4.1
26/01/2023
58.67
 167,500 58.75 59.89 58.27 2,600 18,900 -1.2
25/01/2023
58.67
 167,500 58.75 59.89 58.27 2,600 18,900 -1.2
24/01/2023
58.67
 167,500 58.75 59.89 58.27 2,600 18,900 -1.2
23/01/2023
58.67
 167,500 58.75 59.89 58.27 2,600 18,900 -1.2
20/01/2023
58.67
 167,500 58.75 59.89 58.27 2,600 18,900 -1.2
19/01/2023
47.58
 186,800 48.39 49.28 47.26 500 13,900 -0.8
18/01/2023
48.39
 383,700 45.89 48.64 44.91 104,500 2,400 6.1
17/01/2023
45.48
 235,000 43.62 45.80 43.46 75,700 0 4.3
16/01/2023
43.46
 166,900 44.19 44.19 42.73 71,700 6,700 3.5
13/01/2023
43.46
 251,700 43.62 44.27 43.38 7,600 5,400 0.1
12/01/2023
43.46
 59,200 43.38 43.86 43.30 2,100 3,500 -0.1
11/01/2023
43.38
 143,000 42.89 43.62 42.49 3,600 200 0.2
10/01/2023
42.49
 94,400 42.41 43.21 42.16 0 16,200 -0.9
09/01/2023
42.73
 80,500 42.57 42.81 42.41 1,200 7,900 -0.4
06/01/2023
42.49
 139,700 42.89 43.05 42.49 2,000 4,692 -0.1
05/01/2023
43.05
 143,900 42.81 43.30 42.32 2,600 23,900 -1.1
04/01/2023
42.81
 100,100 42.89 43.38 42.73 2,669 716 0.1
03/01/2023
42.89
 169,400 40.79 42.89 40.79 11,400 6,000 0.3
30/12/2022
40.79
 60,600 40.95 41.27 40.46 0 2,200 -0.1
29/12/2022
40.95
 156,700 41.27 41.27 40.95 6,400 13,541 -0.4
28/12/2022
41.27
 114,400 41.27 41.35 40.71 5,600 3,092 0.1
27/12/2022
41.27
 192,500 40.46 41.27 39.82 7,400 6,100 0.1
26/12/2022
40.46
 273,900 42.49 42.49 40.46 2,200 8,600 -0.3
23/12/2022
42.49
 132,200 42.08 42.73 41.52 30,000 6,500 1.2
22/12/2022
42.08
 252,200 41.76 42.97 41.68 22,423 69,300 -2.4
21/12/2022
41.76
 222,900 42.89 43.62 40.14 6,600 9 0.3
20/12/2022
42.89
 324,000 44.43 44.43 42.32 26,300 1,500 1.3
19/12/2022
44.43
 212,300 46.05 46.29 44.43 3,500 12,700 -0.5
16/12/2022
46.05
 364,900 44.75 46.13 43.86 65,800 8,800 3.2
15/12/2022
44.75
 289,200 43.94 45.16 43.70 90,200 2,500 4.8
14/12/2022
43.94
 337,500 42.89 44.27 42.89 49,100 9,900 2.1
13/12/2022
42.89
 272,700 42.49 42.89 41.43 4,400 7,000 -0.1
12/12/2022
42.49
 363,400 41.43 43.21 41.43 127,300 1,100 6.6
09/12/2022
41.43
 233,300 40.79 41.84 40.71 77,317 1,000 3.9
08/12/2022
40.79
 514,900 38.76 41.43 39.45 131,614 3,500 6.5
07/12/2022
38.76
 489,900 40.71 41.27 38.76 24,452 62,900 -1.8
06/12/2022
40.71
 562,000 42.08 42.97 40.14 11,750 5,100 0.3
05/12/2022
42.08
 375,600 42.00 43.38 41.92 5,400 17,300 -0.6
02/12/2022
42.00
 331,700 39.98 42.24 38.84 28,600 13,374 0.8
01/12/2022
39.98
 701,600 42.49 43.54 39.82 5,000 28,110 -1.1
30/11/2022
42.49
 621,600 40.14 42.73 39.73 7,300 15,500 -0.4
29/11/2022
40.14
 348,400 38.97 40.38 38.84 63,000 20,600 2.1
28/11/2022
38.97
 339,600 36.42 38.97 36.98 11,501 0 0.6
25/11/2022
36.42
 225,000 35.28 36.42 35.32 9,600 0 0.4
24/11/2022
35.28
 351,600 35.69 35.69 34.39 127,900 16,700 4.8
23/11/2022
35.69
 438,700 34.52 35.73 34.07 137,600 3,100 5.9
22/11/2022
34.52
 341,900 34.07 35.20 33.30 164,200 1,500 6.9
21/11/2022
34.07
 327,500 32.86 34.60 33.18 7,000 8,000 -0.0
18/11/2022
32.86
 361,600 32.33 32.86 30.19 12,100 36,600 -1.0
17/11/2022
32.33
 286,600 31.89 32.78 31.97 10,600 3,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |