Tổng Công ty cổ phần Công trình Viettel (ctr)

96.70
0.70
(0.73%)
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
(2025-12-31) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2021
61.82
 932,100 60.56 62.19 60.26 72,500 100 6.0
03/08/2021
60.56
 704,100 60.56 60.63 59.89 1,600 5,500 -0.3
02/08/2021
60.56
 1,317,800 59.74 61.37 59.00 500 550 -0.0
30/07/2021
59.74
 962,600 59.96 60.63 58.93 0 7,700 -0.6
29/07/2021
59.96
 601,800 59.89 60.78 59.30 62,900 400 5.0
28/07/2021
59.89
 608,783 60.41 60.41 59.37 82,000 35,100 3.8
27/07/2021
60.41
 800,600 59.22 60.93 58.19 69,000 100,000 -2.5
26/07/2021
59.22
 1,356,900 58.11 59.30 57.00 19,000 0 1.5
23/07/2021
58.11
 1,421,556 58.48 59.96 49.60 102,000 11,200 7.3
22/07/2021
58.48
 1,119,442 57.30 59.00 57.30 7,005 50,000 -3.4
21/07/2021
57.30
 1,605,200 55.45 58.19 55.08 400 1,200 -0.1
20/07/2021
55.45
 394,656 55.52 55.52 54.41 300 500 -0.0
19/07/2021
55.52
 620,004 56.56 56.56 53.38 61,000 1,000 4.5
16/07/2021
56.56
 2,666,639 52.86 57.89 51.97 71,200 750 5.4
15/07/2021
52.86
 328,196 51.60 53.15 51.01 2,100 0 0.1
14/07/2021
51.60
 200,200 51.67 52.34 50.34 0 100 -0.0
13/07/2021
51.67
 357,017 50.34 53.15 50.34 300 0 0.0
12/07/2021
50.34
 526,010 52.56 53.30 45.23 2,700 600 0.1
09/07/2021
52.56
 486,024 53.30 53.97 52.41 0 0 0
08/07/2021
53.30
 210,098 53.97 54.19 52.56 0 11,330 0
07/07/2021
53.97
 607,859 52.93 53.97 51.67 300 100 0.0
06/07/2021
52.93
 417,384 54.78 55.52 51.82 100 2,200 -0.2
05/07/2021
54.78
 386,765 54.63 55.45 54.04 100 3,800 -0.3
02/07/2021
54.63
 618,649 53.15 54.63 52.78 0 800 -0.1
01/07/2021
53.15
 376,299 52.41 53.30 52.19 0 1,300 -0.1
30/06/2021
52.41
 446,304 52.27 59.22 51.90 400 0 0.0
29/06/2021
52.27
 319,170 52.71 53.08 51.82 300 0 0.0
28/06/2021
52.71
 503,449 53.23 53.23 51.60 1,000 8,300 -0.5
25/06/2021
53.23
 1,010,171 53.30 54.49 45.82 5,200 2,100 0.2
24/06/2021
53.30
 476,814 54.63 56.11 47.01 1,700 3,400 -0.1
23/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/29.458 (Volume + 29.46%, Ratio=0.29)
23/06/2021
54.63
 893,350 53.46 57.74 45.82 2,300 0 0.2
22/06/2021
53.47
 904,364 53.35 59.01 45.38 8,500 400 0.8
21/06/2021
53.35
 1,251,800 53.75 53.81 52.62 12,300 700 0
18/06/2021
53.75
 538,413 53.18 53.98 52.90 0 2 -0.0
17/06/2021
53.18
 401,000 52.22 53.18 51.49 1,400 0 0.1
16/06/2021
52.22
 583,087 52.51 52.62 51.49 0 576 -0.1
15/06/2021
52.51
 373,671 52.85 52.90 44.98 1,000 0 0.1
14/06/2021
52.85
 529,368 52.79 54.26 51.49 8,700 0 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |