Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2025-12-31)	10.70	12.54%	25,166,500	608,200	56.0	83.30 108 96.70
2 tháng (2025-12-01)	8.50	9.71%	31,027,800	503,300	47.0	82.80 108 96.70
3 tháng (2025-11-03)	6.20	6.90%	43,432,000	195,300	19.8	82.80 108 96.70
6 tháng (2025-08-04)	5.92	6.57%	77,325,000	-2,363,700	-209.5	80 108 96.70
12 tháng (2025-02-04)	-27.95	-22.55%	162,518,800	-4,437,559	-516.6	72.13 125.32 96.70
24 tháng (2024-02-15)	4.53	4.96%	302,212,800	-6,534,031	-766.1	72.13 153.11 96.70
36 tháng (2023-02-15)	43.41	82.56%	367,201,400	-6,362,583	-737.6	50.65 153.11 96.70
60 tháng (2021-02-25)	44.51	86.45%	645,829,419	2,457,944	-63.1	34.78 153.11 96.70

Tổng Công ty cổ phần Công trình Viettel (ctr)

THỐNG KÊ GIAO DỊCH