Tổng Công ty cổ phần Công trình Viettel (ctr)

81.20
-1.30
(-1.58%)
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
(2026-02-23) 		-14.50 -14.92% 10,718,700 135,600 12.9
78.60
97.20
82.50
2 tháng
(2026-01-19) 		-20.10 -19.55% 27,491,900 -89,900 -9.5
78.60
103.60
82.50
3 tháng
(2025-12-18) 		-1.10 -1.31% 44,877,000 426,900 37.5
78.60
108
82.50
6 tháng
(2025-09-19) 		-5.43 -6.16% 76,897,000 -829,600 -72.6
78.60
108
82.50
12 tháng
(2025-03-24) 		-22.71 -21.54% 158,434,000 -2,735,898 -312.4
72.13
108
82.50
24 tháng
(2024-03-28) 		-53.21 -39.15% 307,120,500 -6,264,193 -727.5
72.13
153.11
82.50
36 tháng
(2023-04-03) 		25.04 43.43% 380,636,100 -6,679,236 -763.2
57.57
153.11
82.50
60 tháng
(2021-04-13) 		34.49 71.56% 646,647,534 2,315,487 -77.9
34.78
153.11
82.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2022
55.35
 264,300 58.03 58.03 55.35 1,300 100 0.1
04/07/2022
58.03
 134,900 58.77 59.23 57.48 500 0 0.0
01/07/2022
58.77
 519,900 57.20 58.86 55.63 203,600 2,400 12.8
30/06/2022
57.20
 269,800 57.75 58.67 57.20 0 2,200 -0.1
29/06/2022
57.75
 178,600 59.04 59.04 57.75 100 4,300 -0.3
28/06/2022
59.04
 514,100 58.21 59.60 57.48 64,300 0 4.1
27/06/2022
58.21
 387,100 58.21 58.21 56.74 400 0 0.0
24/06/2022
58.21
 648,800 59.04 59.32 57.20 161,000 9,400 9.6
23/06/2022
59.04
 552,300 56.74 59.04 56.09 45,100 6,100 2.5
22/06/2022
56.74
 870,500 59.04 59.97 56.09 295,500 34,600 16.0
21/06/2022
59.04
 394,200 62.55 62.55 58.21 17,000 44,000 -1.7
20/06/2022
62.55
 544,100 63.10 64.49 60.89 200,000 45,600 10.5
17/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/231 (Volume + 23.10%, Ratio=0.23)
17/06/2022
63.10
 732,100 60.70 63.20 58.86 22,400 54,000 -2.2
16/06/2022
60.70
 566,800 61.07 62.04 60.70 32,300 1,500 2.5
15/06/2022
61.07
 644,800 61.45 61.67 59.67 212,800 7,000 17.0
14/06/2022
61.45
 913,800 58.71 61.45 55.67 242,700 2,600 19.9
13/06/2022
58.71
 997,300 63.07 63.07 58.71 167,300 4,500 12.9
10/06/2022
63.07
 713,200 65.96 65.96 63.07 62,400 700 5.3
09/06/2022
65.96
 465,700 66.92 66.92 65.37 15,200 0 1.4
08/06/2022
66.92
 533,700 66.48 67.59 66.26 62,100 12,600 4.5
07/06/2022
66.48
 923,600 64.33 66.55 62.56 187,300 10,200 15.9
06/06/2022
64.33
 1,453,900 61.37 64.92 60.70 97,200 6,100 7.8
03/06/2022
61.37
 424,700 61.82 61.82 60.41 36,600 18,400 1.5
02/06/2022
61.82
 821,900 59.52 62.11 59.52 60,700 2,000 4.9
01/06/2022
59.52
 439,600 60.48 60.48 58.93 18,400 500 1.4
31/05/2022
60.48
 613,800 60.63 61.00 59.37 12,400 700 1.0
30/05/2022
60.63
 472,500 61.00 61.07 59.82 300 0 0.0
27/05/2022
61.00
 613,900 60.63 61.52 59.96 200 1,500 -0.1
26/05/2022
60.63
 438,100 61.30 61.45 59.89 6,400 1,400 0.4
25/05/2022
61.30
 809,700 57.74 61.30 57.74 2,300 600 0.1
24/05/2022
57.74
 540,300 57.37 57.74 55.45 109,600 10,200 7.8
23/05/2022
57.37
 589,200 58.34 59.15 55.52 168,500 22,500 11.3
20/05/2022
58.34
 622,400 56.93 59.00 57.00 2,400 7,800 -0.4
19/05/2022
56.93
 588,200 56.19 57.37 54.12 6,000 12,500 -0.5
18/05/2022
56.19
 612,200 54.78 57.37 54.78 9,000 0 0.7
17/05/2022
54.78
 644,000 51.23 54.78 50.93 3,000 0 0.2
16/05/2022
51.23
 667,200 51.23 53.60 49.08 68,800 13,000 3.9
13/05/2022
51.23
 1,439,300 55.08 55.82 51.23 216,000 3,500 14.7
12/05/2022
55.08
 771,000 59.22 59.45 55.08 12,600 600 0.9
11/05/2022
59.22
 760,900 59.59 61.45 58.48 500 6,400 -0.5
10/05/2022
59.59
 1,017,600 57.15 60.19 53.30 18,900 3,000 1.3
09/05/2022
57.15
 1,612,600 61.45 61.45 57.15 201,500 5,100 15.2
06/05/2022
61.45
 1,116,900 65.44 65.44 61.45 5,200 2,900 0.2
05/05/2022
65.44
 2,363,000 70.33 71.81 65.44 5,400 2,500 0.3
04/05/2022
70.33
 805,200 73.66 73.66 70.18 3,500 400 0.3
29/04/2022
73.66
 811,800 72.55 73.96 71.59 17,000 0 1.7
28/04/2022
72.55
 610,000 72.55 73.88 71.51 6,100 0 0.6
27/04/2022
72.55
 1,103,400 69.66 72.55 69.00 8,900 31,100 -2.1
26/04/2022
69.66
 795,600 74.84 74.84 69.66 1,800 4,200 -0.2
25/04/2022
74.84
 516,800 80.47 80.47 74.84 20,200 0 2.0
22/04/2022
80.47
 1,419,600 86.47 86.62 80.47 7,200 18,000 -1.2
21/04/2022
86.47
 794,200 88.10 88.10 83.88 5,000 2,400 0.3
20/04/2022
88.10
 569,200 88.84 89.21 85.88 0 200 -0.0
19/04/2022
88.84
 1,000,700 86.62 90.69 85.21 0 4,900 -0.6
18/04/2022
86.62
 1,192,900 87.21 87.21 84.32 100,400 5,800 10.9
15/04/2022
87.21
 663,900 86.10 88.76 85.13 0 2,300 -0.3
14/04/2022
86.10
 1,620,400 81.06 86.39 81.06 70,200 227,000 -18.0
13/04/2022
81.06
 1,043,400 77.51 81.06 75.14 81,400 0 8.8
12/04/2022
77.51
 903,200 79.73 80.40 76.25 200 10,000 -1.0
08/04/2022
79.73
 787,200 81.06 81.06 78.47 200 200 -0.0
07/04/2022
81.06
 1,572,100 82.17 82.17 76.47 109,100 11,300 10.6
06/04/2022
82.17
 684,400 82.32 85.13 81.66 115,000 102,200 1.4
05/04/2022
82.32
 677,800 81.06 82.77 79.58 11,100 100 1.2
04/04/2022
81.06
 678,600 82.10 82.69 80.47 21,800 1,200 2.3
01/04/2022
82.10
 508,700 80.69 82.91 79.58 1,500 1,300 0.0
31/03/2022
80.69
 1,036,900 79.73 84.32 79.73 53,200 205,200 -16.8
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

Chính sách bảo mật | Điều khoản sử dụng |