Tổng Công ty cổ phần Công trình Viettel (ctr)

86.50
-1.50
(-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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2021
52.79
 1,941,742 48.88 52.90 48.83 800 1,500 -0.1
10/06/2021
48.88
 340,513 48.77 49.73 48.38 0 0 0
09/06/2021
48.77
 348,155 48.60 49.11 47.53 0 0 0
08/06/2021
48.60
 475,342 49.11 49.17 48.09 200,000 0 17.1
07/06/2021
49.11
 532,285 49.34 49.51 47.98 50,900 400 4.3
04/06/2021
49.34
 439,053 49.56 49.68 48.66 500 5,000 -0.4
03/06/2021
49.56
 561,536 49.62 49.85 48.66 110 5,700 -0.5
02/06/2021
49.62
 673,615 49.17 49.68 48.09 248,500 4,500 21.1
01/06/2021
49.17
 574,261 50.07 50.75 42.32 60,100 185 5.3
31/05/2021
50.07
 605,819 49.79 55.96 41.36 4,300 200 0.4
28/05/2021
49.79
 802,125 47.53 49.79 47.24 3,400 0 0.3
27/05/2021
47.53
 582,700 47.19 48.09 46.68 2,620 600 0.2
26/05/2021
47.19
 776,100 46.40 47.36 45.60 148,900 0 12.1
25/05/2021
46.40
 432,700 45.72 46.62 45.72 5,900 600 0.4
24/05/2021
45.72
 955,909 44.42 45.77 43.28 200 290,920 -23.1
21/05/2021
44.42
 1,072,100 41.19 45.15 41.02 100 0 0.0
20/05/2021
41.19
 525,958 42.04 42.26 40.68 0 2,000 -0.1
19/05/2021
42.04
 737,457 41.25 42.49 40.45 1,100 0 0.1
18/05/2021
41.25
 757,194 43.45 44.64 40.74 4,500 2,300 0.2
17/05/2021
43.45
 548,121 44.02 46.73 42.72 8,200 1,600 0.5
14/05/2021
44.02
 634,946 44.70 45.21 38.19 16,300 1,050 1.2
13/05/2021
44.70
 277,581 45.43 45.43 44.53 5,100 0 0.4
12/05/2021
45.43
 279,983 45.21 45.83 38.47 6,200 500 0.5
11/05/2021
45.21
 391,760 45.15 45.72 44.70 200 3,100 -0.2
10/05/2021
45.15
 883,500 46.68 46.68 44.13 2,610 600 0.2
07/05/2021
46.68
 247,100 46.96 47.47 46.00 0 17,500 -1.4
06/05/2021
46.96
 254,508 47.24 47.81 46.40 0 44,100 -3.7
05/05/2021
47.24
 770,587 45.94 47.87 39.32 400 25,500 -2.1
04/05/2021
45.94
 603,231 47.81 47.81 45.43 2,957 600 0.2
29/04/2021
47.81
 258,941 47.75 48.38 47.24 200 300 -0.0
28/04/2021
47.75
 288,726 47.41 54.32 46.96 500 100 0.0
27/04/2021
47.41
 359,633 47.41 53.75 46.85 100 5,800 -0.5
26/04/2021
47.41
 375,698 48.60 48.94 46.85 1,200 0 0.1
23/04/2021
48.60
 388,581 47.53 49.73 46.79 2,500 100 0.2
22/04/2021
47.53
 522,893 49.62 49.68 47.07 2,729 100 0.2
20/04/2021
49.62
 417,807 49.51 50.07 49.22 700 0 0.1
19/04/2021
49.51
 374,939 50.24 50.64 49.00 2,200 14,800 -1.1
16/04/2021
50.24
 681,106 50.47 51.20 49.00 3,700 2,475 0.1
15/04/2021
50.47
 506,699 50.24 52.05 49.79 3,000 27,700 -2.2
14/04/2021
50.24
 613,118 48.21 50.30 48.09 4,000 300 0.3
13/04/2021
48.21
 1,069,242 50.24 50.36 47.81 316 17,300 -1.5
12/04/2021
50.24
 807,661 51.32 52.05 49.39 210 6,500 -0.6
09/04/2021
51.32
 495,100 51.88 52.51 50.92 100 7,000 -0.6
08/04/2021
51.88
 359,260 52.79 52.79 51.60 200 13,000 -1.2
07/04/2021
52.79
 212,077 52.79 53.18 52.11 100 0 0.0
06/04/2021
52.79
 216,101 53.13 53.47 52.39 100 0 0.0
05/04/2021
53.13
 456,817 52.90 53.18 44.98 500 43,200 -4.0
02/04/2021
52.90
 460,728 53.47 53.69 52.39 100 0 0.0
01/04/2021
53.47
 532,766 53.07 53.69 44.70 100 0 0.0
31/03/2021
53.07
 339,493 52.00 53.92 52.05 0 0 0
30/03/2021
52.00
 723,189 52.56 54.26 45.26 380 10,174 -0.9
29/03/2021
52.56
 645,119 54.60 55.33 52.45 500 0 0.0
26/03/2021
54.60
 836,396 55.45 55.45 51.66 0 2,000 -0.2
25/03/2021
55.45
 254,113 55.62 55.73 54.94 0 3,000 -0.3
24/03/2021
55.62
 652,796 55.45 56.01 54.32 40 1,000 -0.1
23/03/2021
55.45
 414,601 55.62 55.73 55.11 180 0 0.0
22/03/2021
55.62
 834,259 55.05 56.01 54.32 0 11,186 -1.1
19/03/2021
55.05
 676,357 56.41 56.52 54.88 800 400 0.0
18/03/2021
56.41
 509,325 56.69 57.71 54.88 120 300 -0.0
17/03/2021
56.69
 247,642 57.03 57.09 56.30 5,010 2,500 0.3
16/03/2021
57.03
 475,547 57.26 57.26 55.96 100 0 0.0
15/03/2021
57.26
 330,727 57.71 57.88 56.58 100 5,800 -0.6
12/03/2021
57.71
 330,600 57.32 58.05 56.86 10 200 -0.0
11/03/2021
57.32
 532,100 57.32 57.43 56.58 3,800 5,933 -0.2
10/03/2021
57.32
 595,427 55.73 58.39 47.24 31,600 1,100 2.6
09/03/2021
55.73
 256,130 56.01 56.01 54.88 300 500 -0.0
08/03/2021
56.01
 587,100 54.32 56.58 53.64 300 1,600 -0.1
05/03/2021
54.32
 574,352 53.75 54.60 52.28 20,000 300 1.9
04/03/2021
53.75
 721,142 54.32 54.71 46.28 700 7,410 -0.6
03/03/2021
54.32
 366,151 54.77 54.77 53.98 1,700 3,300 -0.2
02/03/2021
54.77
 509,487 54.83 55.45 45.32 0 9,000 -0.9
01/03/2021
54.83
 1,231,530 51.37 54.88 43.34 50,900 10,000 4.0
26/02/2021
51.37
 467,913 51.49 51.60 49.51 2,000 3,900 -0.2
25/02/2021
51.49
 352,479 51.37 51.66 50.70 410 0 0.0
24/02/2021
51.37
 506,819 51.88 52.05 44.08 2,300 0 0.2
23/02/2021
51.88
 357,277 51.49 52.11 51.03 0 400 -0.0
22/02/2021
51.49
 575,230 50.36 52.00 42.49 200 1,200 -0.1
19/02/2021
50.36
 629,000 50.13 50.92 49.22 2,610 1,100 0.1
18/02/2021
50.13
 578,526 50.02 50.64 49.45 0 1,200 -0.1
17/02/2021
50.02
 699,394 47.58 50.75 47.58 1,500 0 0.1
09/02/2021
47.58
 664,300 45.66 47.64 45.26 200 5,400 0
08/02/2021
45.66
 618,300 47.70 48.09 44.70 4,500 5,700 0
05/02/2021
47.70
 548,963 47.75 48.09 46.85 1,586 1,000 0.0
04/02/2021
47.75
 361,165 47.87 48.38 39.66 800 2,064 -0.1
03/02/2021
47.87
 950,349 43.57 48.15 43.57 12,816 1 1.0
02/02/2021
43.57
 771,517 42.60 44.13 36.49 4,200 49,200 -3.4
01/02/2021
42.60
 519,900 44.58 44.58 41.53 37,264 3,500 2.6
29/01/2021
44.58
 1,353,077 38.42 45.21 33.78 9,700 0 0.7
28/01/2021
38.42
 917,938 44.02 44.13 38.42 2,100 400 0.1
27/01/2021
44.02
 969,034 49.73 50.92 42.21 10,011 1,500 0.6
26/01/2021
49.73
 512,345 52.00 59.52 44.02 7,300 42,300 -3.1
25/01/2021
52.00
 288,598 52.39 52.90 50.98 0 11,308 -1.0
22/01/2021
52.39
 483,300 53.07 53.69 50.92 2,100 1,500 0.1
21/01/2021
53.07
 334,465 52.56 54.32 51.49 790 200 0.1
20/01/2021
52.56
 598,812 49.79 53.13 42.15 1,947 10 0.2
19/01/2021
49.79
 1,257,245 52.73 54.88 45.21 3,500 4,100 -0.0
18/01/2021
52.73
 338,632 50.92 56.58 42.04 0 21,000 -2.0
15/01/2021
50.92
 597,430 47.41 50.92 40.17 0 1,000 -0.1
14/01/2021
47.41
 438,422 47.47 47.92 46.51 420 300 0.0
13/01/2021
47.47
 545,589 48.88 49.17 40.40 10,200 1,600 0.7

Chính sách bảo mật | Điều khoản sử dụng |