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)
16/11/2022
31.89
 788,500 30.51 32.13 28.41 52,600 4,600 1.9
15/11/2022
30.51
 107,700 32.78 32.78 30.51 43,700 0 1.6
14/11/2022
32.78
 299,900 35.20 35.20 32.78 24,800 9,000 0.6
11/11/2022
35.20
 869,000 34.47 36.66 34.07 75,700 10,000 2.9
10/11/2022
34.47
 408,800 37.06 37.06 34.47 22,700 7,300 0.7
09/11/2022
37.06
 289,400 36.74 37.71 36.42 6,400 39,200 -1.5
08/11/2022
36.74
 332,800 37.43 37.47 35.65 34,000 16,982 0.8
07/11/2022
37.43
 475,700 40.22 40.46 37.43 21,500 18,300 0.1
04/11/2022
40.22
 384,900 42.32 42.49 39.82 45,700 32,400 0.7
03/11/2022
42.32
 176,000 43.38 43.46 42.32 0 11,300 -0.6
02/11/2022
43.38
 198,000 44.27 44.35 43.13 400 18,692 -1.0
01/11/2022
44.27
 248,000 44.75 45.32 44.27 1,100 20,000 -1.0
31/10/2022
44.75
 265,500 44.19 44.83 43.38 7,000 12,900 -0.3
28/10/2022
44.19
 383,600 43.38 45.08 43.70 300 13,700 -0.7
27/10/2022
43.38
 298,300 41.68 43.54 41.35 11,200 16,000 -0.3
26/10/2022
41.68
 253,000 42.00 42.81 40.46 4,400 19,500 -0.8
25/10/2022
42.00
 434,500 42.00 43.70 39.25 48,500 1,000 2.5
24/10/2022
42.00
 525,300 45.16 45.40 42.00 10,300 300 0.5
21/10/2022
45.16
 505,300 48.56 48.56 45.16 600 14,400 -0.8
20/10/2022
48.56
 308,100 49.12 49.12 48.23 94,500 35,700 3.5
19/10/2022
49.12
 346,000 48.56 49.28 48.23 87,300 32,000 3.3
18/10/2022
48.56
 359,100 48.56 49.61 48.47 1,700 21,300 -1.2
17/10/2022
48.56
 235,100 48.39 48.88 47.34 6,300 26,050 -1.2
14/10/2022
48.39
 355,100 48.39 49.61 48.23 2,800 51,800 -2.9
13/10/2022
48.39
 271,500 49.12 49.77 47.83 1,350 33,400 -1.9
12/10/2022
49.12
 503,100 46.13 49.28 46.21 128,400 800 7.7
11/10/2022
46.13
 585,200 46.21 47.26 44.59 142,700 18,500 7.1
10/10/2022
46.21
 342,200 44.19 46.61 43.70 35,600 3,200 1.9
07/10/2022
44.19
 458,500 46.45 46.45 43.70 20,100 13,100 0.4
06/10/2022
46.45
 286,300 47.42 47.42 45.48 19,100 18,862 0.0
05/10/2022
47.42
 200,200 45.56 48.31 46.37 18,300 0 1.1
04/10/2022
45.56
 284,700 45.16 47.34 45.00 25,000 14,200 0.6
03/10/2022
45.16
 669,800 48.56 48.80 45.16 54,000 293,900 -13.4
30/09/2022
48.56
 908,800 50.34 50.50 46.94 48,800 382,000 -20.0
29/09/2022
50.34
 214,500 50.50 52.60 50.34 7,100 12,600 -0.3
28/09/2022
50.50
 482,000 54.22 54.22 50.50 3,000 93,100 -5.6
27/09/2022
54.22
 262,900 55.27 55.52 54.22 2,000 81,364 -5.3
26/09/2022
55.27
 399,800 57.21 57.21 54.22 8,500 13,900 -0.4
23/09/2022
57.21
 194,000 57.13 58.51 56.73 2,300 7,300 -0.4
22/09/2022
57.13
 165,700 57.46 57.70 56.08 11,300 0 0.8
21/09/2022
57.46
 284,800 56.81 57.46 56.08 80,900 0 5.7
20/09/2022
56.81
 206,700 55.84 57.05 55.76 5,800 2,651 0.2
19/09/2022
55.84
 528,700 58.67 58.67 55.43 507 4,300 -0.3
16/09/2022
58.67
 244,500 59.40 59.80 58.67 8,900 3,273 0.4
15/09/2022
59.40
 225,300 59.08 60.61 59.32 42,697 27,710 0.8
14/09/2022
59.08
 326,200 58.59 59.16 57.70 11,500 90 1.0
13/09/2022
58.59
 222,700 58.59 59.24 57.62 62,735 2,030 1.0
12/09/2022
58.59
 208,600 58.27 59.32 58.43 900 1,100 2.3
09/09/2022
58.27
 419,200 57.94 58.27 56.49 73,800 42,000 2.3
08/09/2022
57.94
 259,000 58.19 59.00 57.70 10,300 7,500 0.2
07/09/2022
58.19
 418,700 60.05 60.05 58.11 7,100 14,200 -0.5
06/09/2022
60.05
 314,500 59.64 60.86 59.64 1,500 35,400 -2.5
05/09/2022
59.64
 231,600 59.32 60.37 59.32 0 4,000 -0.3
31/08/2022
59.32
 299,800 58.27 59.89 58.27 10,100 0 0.7
30/08/2022
58.27
 361,100 59.08 59.89 58.27 300 75,000 -5.4
29/08/2022
59.08
 764,900 60.78 60.78 57.86 17,200 60,600 -3.2
26/08/2022
60.78
 285,800 61.42 61.99 60.69 11,600 17,100 -0.4
25/08/2022
61.42
 391,100 61.67 62.72 61.18 6,300 11,400 -0.4
24/08/2022
61.67
 495,900 59.89 61.67 59.89 6,500 1,000 0.4
23/08/2022
59.89
 302,700 59.97 60.53 59.24 14,500 500 1.0
22/08/2022
59.97
 478,000 59.89 60.53 59.32 177,700 5,200 12.8
19/08/2022
59.89
 482,200 59.80 60.86 59.08 6,700 700 0.4
18/08/2022
59.80
 563,900 59.32 60.21 58.59 67,700 5,300 4.6
17/08/2022
59.32
 827,400 57.54 59.97 58.02 111,500 1,500 8.1
16/08/2022
57.54
 527,700 57.70 57.70 56.97 11,000 0 0.8
15/08/2022
57.70
 583,100 50.34 57.86 55.84 20,400 0 1.5
13/07/2022
50.34
 261,100 49.69 50.90 49.28 62,500 5,600 3.5
12/07/2022
49.69
 220,600 47.91 49.69 47.99 50,000 6,700 2.7
11/07/2022
47.91
 156,100 48.96 49.20 47.10 500 4,000 -0.2
08/07/2022
48.96
 270,300 46.94 49.12 47.10 500 6,400 -0.2
07/07/2022
46.94
 286,600 46.29 47.26 45.72 36,900 100 2.1
06/07/2022
46.29
 328,100 48.56 48.96 46.13 4,300 3,400 0.1
05/07/2022
48.56
 264,300 50.90 50.90 48.56 1,300 100 0.1
04/07/2022
50.90
 134,900 51.55 51.95 50.42 500 0 0.0
01/07/2022
51.55
 519,900 50.17 51.63 48.80 203,600 2,400 12.8
30/06/2022
50.17
 269,800 50.66 51.47 50.17 0 2,200 -0.1
29/06/2022
50.66
 178,600 51.79 51.79 50.66 100 4,300 -0.3
28/06/2022
51.79
 514,100 51.06 52.28 50.42 64,300 0 4.1
27/06/2022
51.06
 387,100 51.06 51.06 49.77 400 0 0.0
24/06/2022
51.06
 648,800 51.79 52.04 50.17 161,000 9,400 9.6
23/06/2022
51.79
 552,300 49.77 51.79 49.20 45,100 6,100 2.5
22/06/2022
49.77
 870,500 51.79 52.60 49.20 295,500 34,600 16.0
21/06/2022
51.79
 394,200 54.87 54.87 51.06 17,000 44,000 -1.7
20/06/2022
54.87
 544,100 55.35 56.57 53.41 200,000 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
55.35
 732,100 53.25 55.43 51.63 22,400 54,000 -2.2
16/06/2022
53.25
 566,800 53.57 54.42 53.25 32,300 1,500 2.5
15/06/2022
53.57
 644,800 53.90 54.09 52.34 212,800 7,000 17.0
14/06/2022
53.90
 913,800 51.50 53.90 48.83 242,700 2,600 19.9
13/06/2022
51.50
 997,300 55.33 55.33 51.50 167,300 4,500 12.9
10/06/2022
55.33
 713,200 57.86 57.86 55.33 62,400 700 5.3
09/06/2022
57.86
 465,700 58.70 58.70 57.34 15,200 0 1.4
08/06/2022
58.70
 533,700 58.32 59.29 58.12 62,100 12,600 4.5
07/06/2022
58.32
 923,600 56.43 58.38 54.87 187,300 10,200 15.9
06/06/2022
56.43
 1,453,900 53.83 56.95 53.25 97,200 6,100 7.8
03/06/2022
53.83
 424,700 54.22 54.22 52.99 36,600 18,400 1.5
02/06/2022
54.22
 821,900 52.21 54.48 52.21 60,700 2,000 4.9
01/06/2022
52.21
 439,600 53.06 53.06 51.69 18,400 500 1.4
31/05/2022
53.06
 613,800 53.18 53.51 52.08 12,400 700 1.0
30/05/2022
53.18
 472,500 53.51 53.57 52.47 300 0 0.0
27/05/2022
53.51
 613,900 53.18 53.96 52.60 200 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |