Tổng Công ty cổ phần Công trình Viettel (ctr)

81.10
-1.40
(-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
(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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |