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)
26/05/2022
53.18
 438,100 53.77 53.90 52.54 6,400 1,400 0.4
25/05/2022
53.77
 809,700 50.65 53.77 50.65 2,300 600 0.1
24/05/2022
50.65
 540,300 50.33 50.65 48.64 109,600 10,200 7.8
23/05/2022
50.33
 589,200 51.17 51.89 48.70 168,500 22,500 11.3
20/05/2022
51.17
 622,400 49.94 51.76 50.00 2,400 7,800 -0.4
19/05/2022
49.94
 588,200 49.29 50.33 47.47 6,000 12,500 -0.5
18/05/2022
49.29
 612,200 48.05 50.33 48.05 9,000 0 0.7
17/05/2022
48.05
 644,000 44.94 48.05 44.68 3,000 0 0.2
16/05/2022
44.94
 667,200 44.94 47.02 43.05 68,800 13,000 3.9
13/05/2022
44.94
 1,439,300 48.31 48.96 44.94 216,000 3,500 14.7
12/05/2022
48.31
 771,000 51.95 52.15 48.31 12,600 600 0.9
11/05/2022
51.95
 760,900 52.28 53.90 51.30 500 6,400 -0.5
10/05/2022
52.28
 1,017,600 50.13 52.80 46.76 18,900 3,000 1.3
09/05/2022
50.13
 1,612,600 53.90 53.90 50.13 201,500 5,100 15.2
06/05/2022
53.90
 1,116,900 57.41 57.41 53.90 5,200 2,900 0.2
05/05/2022
57.41
 2,363,000 61.69 62.99 57.41 5,400 2,500 0.3
04/05/2022
61.69
 805,200 64.61 64.61 61.56 3,500 400 0.3
29/04/2022
64.61
 811,800 63.64 64.87 62.80 17,000 0 1.7
28/04/2022
63.64
 610,000 63.64 64.81 62.73 6,100 0 0.6
27/04/2022
63.64
 1,103,400 61.11 63.64 60.52 8,900 31,100 -2.1
26/04/2022
61.11
 795,600 65.65 65.65 61.11 1,800 4,200 -0.2
25/04/2022
65.65
 516,800 70.59 70.59 65.65 20,200 0 2.0
22/04/2022
70.59
 1,419,600 75.85 75.98 70.59 7,200 18,000 -1.2
21/04/2022
75.85
 794,200 77.28 77.28 73.58 5,000 2,400 0.3
20/04/2022
77.28
 569,200 77.93 78.25 75.33 0 200 -0.0
19/04/2022
77.93
 1,000,700 75.98 79.55 74.74 0 4,900 -0.6
18/04/2022
75.98
 1,192,900 76.50 76.50 73.97 100,400 5,800 10.9
15/04/2022
76.50
 663,900 75.52 77.86 74.68 0 2,300 -0.3
14/04/2022
75.52
 1,620,400 71.11 75.78 71.11 70,200 227,000 -18.0
13/04/2022
71.11
 1,043,400 67.99 71.11 65.91 81,400 0 8.8
12/04/2022
67.99
 903,200 69.94 70.52 66.89 200 10,000 -1.0
08/04/2022
69.94
 787,200 71.11 71.11 68.84 200 200 -0.0
07/04/2022
71.11
 1,572,100 72.08 72.08 67.08 109,100 11,300 10.6
06/04/2022
72.08
 684,400 72.21 74.68 71.63 115,000 102,200 1.4
05/04/2022
72.21
 677,800 71.11 72.60 69.81 11,100 100 1.2
04/04/2022
71.11
 678,600 72.02 72.54 70.59 21,800 1,200 2.3
01/04/2022
72.02
 508,700 70.78 72.73 69.81 1,500 1,300 0.0
31/03/2022
70.78
 1,036,900 69.94 73.97 69.94 53,200 205,200 -16.8
30/03/2022
69.94
 809,000 70.72 71.04 68.19 6,800 105,300 -10.7
29/03/2022
70.72
 1,436,700 66.24 70.72 66.56 282,000 306,500 -2.6
28/03/2022
66.24
 994,000 66.89 67.21 65.78 150,100 200,900 -5.3
25/03/2022
66.89
 1,910,800 62.93 66.89 61.89 13,500 0 1.3
24/03/2022
62.93
 730,300 63.51 63.58 62.34 0 0 0
23/03/2022
63.51
 1,017,400 62.93 64.03 62.02 205,000 142,000 6.2
22/03/2022
62.93
 704,900 63.19 63.64 61.89 5,000 800 0.4
21/03/2022
63.19
 820,300 63.38 63.58 61.63 13,100 2,300 1.0
18/03/2022
63.38
 1,281,500 63.45 64.55 62.21 221,500 101,300 11.6
17/03/2022
63.45
 733,800 63.12 64.42 62.54 112,000 66,900 4.3
16/03/2022
63.12
 1,137,200 61.43 63.64 61.43 81,800 104,500 -2.2
15/03/2022
61.43
 1,341,000 59.74 61.56 58.12 31,200 7,000 2.2
14/03/2022
59.74
 649,000 60.26 60.26 57.80 0 10,000 -0.9
11/03/2022
60.26
 1,125,300 59.61 61.63 59.61 15,000 3,400 1.1
10/03/2022
59.61
 2,089,200 56.30 59.74 56.30 108,400 3,900 9.3
09/03/2022
56.30
 731,400 55.46 56.30 53.83 25,400 1,600 2.0
08/03/2022
55.46
 410,300 55.85 56.24 54.55 53,100 0 4.5
07/03/2022
55.85
 702,400 56.95 56.95 54.42 500 0 0.0
04/03/2022
56.95
 425,000 57.02 57.02 55.72 132,900 3,800 11.2
03/03/2022
57.02
 297,500 55.59 57.15 55.20 100 0 0.0
02/03/2022
55.59
 851,100 56.04 56.04 53.57 1,800 0 0.2
01/03/2022
56.04
 440,800 57.08 57.08 55.46 1,600 12,000 -0.9
28/02/2022
57.08
 366,200 58.19 58.19 56.37 3,000 600 0.2
25/02/2022
58.19
 327,700 58.06 58.51 57.15 5,200 2,400 0.2
24/02/2022
58.06
 629,200 59.35 59.48 56.04 800 0 0.1
23/02/2022
59.35
 1,029,000 57.67 59.42 57.15 168,900 4,300 14.6
22/02/2022
57.67
 0 57.67 57.67 57.67 0 0 0
21/02/2022
57.67
 0 57.67 57.67 57.67 0 0 0
18/02/2022
57.67
 0 57.67 57.67 57.67 0 0 0
17/02/2022
57.67
 0 57.67 57.67 57.67 0 0 0
16/02/2022
57.67
 0 57.67 57.67 57.67 0 0 0
15/02/2022
57.67
 0 56.50 57.67 56.50 0 0 0
14/02/2022
56.50
 729,829 57.73 57.73 55.98 0 600 -0.1
11/02/2022
57.73
 307,333 58.77 58.83 57.15 7,100 800 0.6
10/02/2022
58.77
 536,849 58.44 58.83 57.67 60,200 200 5.4
09/02/2022
58.44
 1,054,860 57.02 58.44 56.24 233,200 1,000 20.5
08/02/2022
57.02
 850,509 55.39 57.08 55.07 120,000 1,058 10.3
07/02/2022
55.39
 257,514 54.87 55.65 54.87 0 3,000 -0.3
28/01/2022
54.87
 341,482 53.83 56.43 53.57 0 1,100 -0.1
27/01/2022
53.83
 395,037 54.09 54.74 52.80 800 108,264 -8.8
26/01/2022
54.09
 114,391 54.35 54.55 53.90 0 0 0
25/01/2022
54.35
 203,290 54.03 54.94 53.31 1,600 0 0.1
24/01/2022
54.03
 357,961 55.07 55.65 53.18 0 20 -0.0
21/01/2022
55.07
 347,056 54.68 55.72 54.35 200 5,000 -0.4
20/01/2022
54.68
 327,500 53.77 55.07 53.57 2,100 900 0.1
19/01/2022
53.77
 205,700 53.57 54.42 53.12 0 0 0
18/01/2022
53.57
 446,300 54.16 55.13 52.28 5,500 1,600 0.3
17/01/2022
54.16
 444,123 54.48 55.85 52.93 23,600 800 1.9
14/01/2022
54.48
 228,500 54.55 54.68 53.51 25,000 2,500 1.9
13/01/2022
54.55
 269,559 55.52 55.72 53.70 0 0 0
12/01/2022
55.52
 606,680 56.04 56.76 53.96 36,000 600 3.0
11/01/2022
56.04
 462,125 56.30 57.08 55.65 60,200 2,000 5.0
10/01/2022
56.30
 426,735 57.47 57.47 55.85 61,400 200 5.4
07/01/2022
57.47
 368,231 57.93 58.38 56.69 43,000 0 3.8
06/01/2022
57.93
 917,285 56.89 58.38 56.63 27,300 4,600 2.0
05/01/2022
56.89
 535,304 56.89 57.15 56.43 55,342 2,500 4.6
04/01/2022
56.89
 588,916 56.89 57.15 56.43 206,300 2,100 17.9
31/12/2021
56.89
 395,358 56.89 57.34 56.17 800 1,100 -0.0
30/12/2021
56.89
 521,304 56.50 57.02 56.50 58,000 0 5.1
29/12/2021
56.50
 1,100,517 54.87 57.47 54.87 56,700 1,210 4.8
28/12/2021
54.87
 1,029,992 54.42 55.33 54.22 45,000 3,200 3.5
27/12/2021
54.42
 669,312 53.44 59.74 45.13 57,900 500 4.8

Chính sách bảo mật | Điều khoản sử dụng |