Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/11/2021	65.81	803,382	65.52	65.89	65.07	300	1,200	-0.1
01/11/2021	65.52	625,034	65.74	75.07	65.00	500	300	0.0
29/10/2021	65.74	761,943	64.92	65.89	64.48	42,000	2,200	3.5
28/10/2021	64.92	536,349	64.55	64.92	64.11	73	200	-0.0
27/10/2021	64.55	631,800	64.33	64.70	63.52	287	1,480	-0.1
26/10/2021	64.33	746,877	63.81	64.33	62.85	4,400	3,174	0.1
25/10/2021	63.81	979,600	64.92	66.48	63.52	0	0	0
22/10/2021	64.92	867,800	65.74	66.11	64.41	64,300	500	5.6
21/10/2021	65.74	638,300	66.41	67.74	65.00	700	1,500	-0.1
20/10/2021	66.41	522,000	67.22	67.66	64.48	400	300	0.0
19/10/2021	67.22	764,800	66.41	67.37	65.81	1,000	4,800	-0.3
18/10/2021	66.41	1,130,700	65.15	66.63	65.00	1,100	0	0.1
15/10/2021	65.15	682,800	65.15	65.37	64.55	3,400	0	0.3
14/10/2021	65.15	900,600	63.67	66.18	63.89	1,500	7,000	-0.5
13/10/2021	63.67	361,100	63.74	64.41	63.30	2,300	3,000	-0.1
12/10/2021	63.74	579,200	63.44	64.18	63.22	200	0	0.0
11/10/2021	63.44	489,600	63.59	64.78	63.22	1,200	0	0.1
08/10/2021	63.59	714,945	64.04	64.04	62.93	509	0	0.0
07/10/2021	64.04	580,535	64.26	64.41	63.44	4,300	0	0.4
06/10/2021	64.26	571,800	64.33	64.33	63.07	1,500	100	0.1
05/10/2021	64.33	423,745	64.18	64.78	63.22	400	0	0.0
04/10/2021	64.18	2,195,341	60.70	65.15	60.70	2,800	2,300	0.0
01/10/2021	60.70	872,760	59.96	61.00	59.45	0	800	-0.1
30/09/2021	59.96	396,433	59.74	60.93	50.56	500	0	0.0
29/09/2021	59.74	294,862	60.26	60.63	59.15	0	0	0
28/09/2021	60.26	653,405	59.74	60.33	58.48	1,200	1,300	-0.0
27/09/2021	59.74	770,662	61.00	66.73	59.08	1,200	100	0.1
24/09/2021	61.00	459,459	61.45	62.11	52.27	1,000	100	0.1
23/09/2021	61.45	1,045,163	60.11	67.37	59.96	0	400	-0.0
22/09/2021	60.11	655,934	59.74	62.93	50.49	0	4,000	-0.3
21/09/2021	59.74	533,895	60.56	69.66	51.60	2,100	8,700	-0.5
20/09/2021	60.56	1,065,344	60.56	61.07	59.45	800	0	0.1
17/09/2021	60.56	819,473	58.63	60.70	49.75	200	0	0.0
16/09/2021	58.63	1,005,585	58.41	67.00	57.74	100	77,800	-6.2
15/09/2021	58.41	828,500	59.08	59.15	58.04	500	0	0.0
14/09/2021	59.08	1,030,114	59.59	68.85	50.93	100,225	400	7.9
13/09/2021	59.59	869,319	60.33	60.63	51.23	1,000	8,500	-0.6
10/09/2021	60.33	460,630	60.70	60.70	51.30	0	9,200	-0.7
09/09/2021	60.70	935,600	60.63	60.93	59.82	201,500	9,000	15.7
08/09/2021	60.63	576,200	60.78	61.30	60.11	1,000	900	0.0
07/09/2021	60.78	695,691	61.00	68.85	60.19	15,400	0	1.3
06/09/2021	61.00	799,600	61.22	61.82	60.33	200	4,800	-0.4
01/09/2021	61.22	781,000	61.45	61.74	60.78	400	1,000	-0.0
31/08/2021	61.45	858,773	60.93	62.04	60.70	16,000	700	1.3
30/08/2021	60.93	679,200	59.96	61.37	59.45	200	200	-0
27/08/2021	59.96	768,580	59.22	60.26	58.19	65,000	0	5.2
26/08/2021	59.22	616,700	59.96	60.33	58.78	200,300	2,000	15.9
25/08/2021	59.96	809,947	57.89	59.96	49.82	400	1,100	-0.1
24/08/2021	57.89	1,906,678	60.70	61.45	57.00	3,110	0	0.2
23/08/2021	60.70	673,505	62.11	62.11	53.23	200	0	0.0
20/08/2021	62.11	1,582,500	62.93	63.52	61.00	126,800	900	10.6
19/08/2021	62.93	2,184,100	61.07	63.59	60.93	0	2,715	-0.2
18/08/2021	61.07	886,300	61.22	62.11	60.41	200,500	200	16.4
17/08/2021	61.22	733,200	60.93	61.82	60.63	155,300	100	12.9
16/08/2021	60.93	907,200	60.70	61.30	59.96	317,100	4,300	25.6
13/08/2021	60.70	1,369,354	61.15	61.15	58.85	4,500	4,000	0.0
12/08/2021	61.15	791,438	61.67	61.67	60.70	2,400	100	0.2
11/08/2021	61.67	870,221	62.04	62.63	61.07	5,700	0	0.5
10/08/2021	62.04	1,450,803	61.00	62.19	60.70	205,006	3,594	16.7
09/08/2021	61.00	1,291,031	61.22	61.45	51.90	1,500	1,605	-0.0
06/08/2021	61.22	644,100	61.45	62.19	60.78	0	0	0
05/08/2021	61.45	720,100	61.82	62.19	60.93	0	0	0
04/08/2021	61.82	932,100	60.56	62.19	60.26	72,500	100	6.0
03/08/2021	60.56	704,100	60.56	60.63	59.89	1,600	5,500	-0.3
02/08/2021	60.56	1,317,800	59.74	61.37	59.00	500	550	-0.0
30/07/2021	59.74	962,600	59.96	60.63	58.93	0	7,700	-0.6
29/07/2021	59.96	601,800	59.89	60.78	59.30	62,900	400	5.0
28/07/2021	59.89	608,783	60.41	60.41	59.37	82,000	35,100	3.8
27/07/2021	60.41	800,600	59.22	60.93	58.19	69,000	100,000	-2.5
26/07/2021	59.22	1,356,900	58.11	59.30	57.00	19,000	0	1.5
23/07/2021	58.11	1,421,556	58.48	59.96	49.60	102,000	11,200	7.3
22/07/2021	58.48	1,119,442	57.30	59.00	57.30	7,005	50,000	-3.4
21/07/2021	57.30	1,605,200	55.45	58.19	55.08	400	1,200	-0.1
20/07/2021	55.45	394,656	55.52	55.52	54.41	300	500	-0.0
19/07/2021	55.52	620,004	56.56	56.56	53.38	61,000	1,000	4.5
16/07/2021	56.56	2,666,639	52.86	57.89	51.97	71,200	750	5.4
15/07/2021	52.86	328,196	51.60	53.15	51.01	2,100	0	0.1
14/07/2021	51.60	200,200	51.67	52.34	50.34	0	100	-0.0
13/07/2021	51.67	357,017	50.34	53.15	50.34	300	0	0.0
12/07/2021	50.34	526,010	52.56	53.30	45.23	2,700	600	0.1
09/07/2021	52.56	486,024	53.30	53.97	52.41	0	0	0
08/07/2021	53.30	210,098	53.97	54.19	52.56	0	11,330	0
07/07/2021	53.97	607,859	52.93	53.97	51.67	300	100	0.0
06/07/2021	52.93	417,384	54.78	55.52	51.82	100	2,200	-0.2
05/07/2021	54.78	386,765	54.63	55.45	54.04	100	3,800	-0.3
02/07/2021	54.63	618,649	53.15	54.63	52.78	0	800	-0.1
01/07/2021	53.15	376,299	52.41	53.30	52.19	0	1,300	-0.1
30/06/2021	52.41	446,304	52.27	59.22	51.90	400	0	0.0
29/06/2021	52.27	319,170	52.71	53.08	51.82	300	0	0.0
28/06/2021	52.71	503,449	53.23	53.23	51.60	1,000	8,300	-0.5
25/06/2021	53.23	1,010,171	53.30	54.49	45.82	5,200	2,100	0.2
24/06/2021	53.30	476,814	54.63	56.11	47.01	1,700	3,400	-0.1
23/06/2021: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/29.458 (Volume + 29.46%, Ratio=0.29)
23/06/2021	54.63	893,350	53.46	57.74	45.82	2,300	0	0.2
22/06/2021	53.47	904,364	53.35	59.01	45.38	8,500	400	0.8
21/06/2021	53.35	1,251,800	53.75	53.81	52.62	12,300	700	0
18/06/2021	53.75	538,413	53.18	53.98	52.90	0	2	-0.0
17/06/2021	53.18	401,000	52.22	53.18	51.49	1,400	0	0.1
16/06/2021	52.22	583,087	52.51	52.62	51.49	0	576	-0.1
15/06/2021	52.51	373,671	52.85	52.90	44.98	1,000	0	0.1
14/06/2021	52.85	529,368	52.79	54.26	51.49	8,700	0	0.8

Page:
<<
10
11
12
>>

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

Tổng Công ty cổ phần Công trình Viettel (ctr)

THỐNG KÊ GIAO DỊCH