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)
11/01/2021
46.96
 903,400 44.13 46.96 43.57 400 36,000 -2.8
08/01/2021
44.13
 552,745 42.94 44.13 42.72 800 0 0.1
07/01/2021
42.94
 518,500 42.26 43.28 41.59 13,100 100 1.0
06/01/2021
42.26
 567,446 41.81 43.00 40.57 11,000 0 0.8
05/01/2021
41.81
 548,126 40.68 41.87 40.23 12,222 0 0.9
04/01/2021
40.68
 410,100 39.49 40.96 39.15 1,000 100 0.1
31/12/2020
39.49
 497,600 38.81 39.55 38.59 1,497 33 0.1
30/12/2020
38.81
 373,131 38.87 39.38 38.36 0 1,500 -0.1
29/12/2020
38.87
 525,161 38.36 39.55 38.08 3,100 1,700 0.1
28/12/2020
38.36
 947,900 37.23 39.04 36.83 7,423 100 0.5
25/12/2020
37.23
 469,586 36.21 37.80 35.98 0 2,500 -0.2
24/12/2020
36.21
 889,252 36.83 37.34 31.51 1,400 2,000 -0.0
23/12/2020
36.83
 724,406 37.74 37.91 36.10 1,500 1,000 0.0
22/12/2020
37.74
 1,291,271 37.91 43.62 36.78 7,230 3,400 0.3
21/12/2020
37.91
 802,100 37.29 38.47 31.85 100 0 0.0
18/12/2020
37.29
 424,948 36.89 37.85 36.89 35 0 0.0
17/12/2020
36.89
 1,277,039 35.65 38.42 30.27 304 1,000 -0.0
16/12/2020
35.65
 1,008,943 35.36 35.81 30.04 5,003 200 0.0
15/12/2020
35.36
 963,506 34.97 35.93 29.53 5,003 200 0.3
14/12/2020
34.97
 951,450 34.40 35.08 28.57 2 300 -0.0
11/12/2020
34.40
 1,311,540 32.76 34.51 32.59 0 0 0
10/12/2020
32.76
 1,007,082 32.93 33.04 32.36 800 1,800 -0.1
09/12/2020
32.93
 920,741 33.21 33.38 28.57 20,000 0 1.2
08/12/2020
33.21
 806,023 32.82 33.38 32.53 5,900 1,000 0.3
07/12/2020
32.82
 928,199 32.31 32.82 31.68 0 11,592 -0.7
04/12/2020
32.31
 1,704,168 32.59 32.59 28.35 300 2,800 -0.1
03/12/2020
32.59
 869,300 33.10 33.66 32.25 1,700 16 0.1
02/12/2020
33.10
 1,156,100 31.63 33.38 30.89 600 1,756 -0.1
01/12/2020
31.63
 3,306,800 31.80 32.76 30.44 3,300 200 0.2
30/11/2020
31.80
 936,200 32.93 33.33 31.35 1,800 7,400 -0.3
27/11/2020
32.93
 538,560 32.70 33.55 32.48 1,816 0 0.1
26/11/2020
32.70
 1,052,325 33.66 33.95 31.97 300 3,961 -0.2
25/11/2020
33.66
 1,055,600 34.97 35.59 33.44 0 3,200 -0.2
24/11/2020
34.97
 1,258,200 36.15 36.72 34.06 750 440 0
23/11/2020
36.15
 1,414,964 34.97 36.78 31.68 220 22,900 0
20/11/2020
34.97
 959,500 32.59 35.08 32.53 4,900 37 0.3
19/11/2020
32.59
 760,102 30.67 32.82 30.50 140 140 -0.0
18/11/2020
30.67
 626,281 30.38 31.01 25.40 606 300 0.0
17/11/2020
30.38
 868,731 29.08 30.50 24.84 7,000 0 0.4
16/11/2020
29.08
 708,744 29.25 29.53 24.73 0 0 0
13/11/2020
29.25
 283,825 28.46 29.42 28.52 2,100 0 0.1
12/11/2020
28.46
 596,334 28.74 28.86 28.06 0 0 0
11/11/2020
28.74
 316,761 29.08 29.14 28.57 0 0 0
10/11/2020
29.08
 472,465 29.03 29.42 28.86 0 310 -0.0
09/11/2020
29.03
 880,727 27.27 29.14 23.14 20,861 530 1.0
06/11/2020
27.27
 245,077 27.27 27.27 27.05 39,000 0 1.9
05/11/2020
27.27
 260,302 27.38 27.61 26.93 0 60 -0.0
04/11/2020
27.38
 906,017 26.88 27.67 22.80 140 4,400 -0.2
03/11/2020
26.88
 164,117 26.93 26.93 22.86 0 0 0
02/11/2020
26.93
 100,893 26.88 27.05 26.71 0 0 0
30/10/2020
26.88
 189,954 26.65 27.38 22.63 0 666 -0.0
29/10/2020
26.65
 305,937 26.31 27.38 23.20 0 500 -0.0
28/10/2020
26.31
 385,631 26.88 26.99 25.91 0 0 0
27/10/2020
26.88
 168,982 27.05 27.10 23.08 0 1,077 -0.1
26/10/2020
27.05
 180,618 27.50 27.55 26.76 0 2,412 -0.1
23/10/2020
27.50
 386,067 26.88 27.84 22.63 1,000 2,300 -0.1
22/10/2020
26.88
 291,313 26.65 26.88 26.31 0 1,000 -0.0
21/10/2020
26.65
 331,874 26.76 26.76 22.75 0 0 0
20/10/2020
26.76
 234,400 26.76 26.82 26.54 0 0 0
19/10/2020
26.76
 202,300 26.65 26.82 26.59 20 0 0.0
16/10/2020
26.65
 664,000 25.97 26.88 25.97 4,110 1,300 0.1
15/10/2020
25.97
 186,000 25.97 26.08 25.74 0 200 -0.0
14/10/2020
25.97
 274,500 25.97 26.03 25.63 36,100 100 1.6
13/10/2020
25.97
 196,500 26.03 26.03 25.69 0 4,900 -0.2
12/10/2020
26.03
 269,393 26.14 26.31 25.80 100 0 0.0
09/10/2020
26.14
 376,892 25.80 26.25 25.74 0 200 -0.0
08/10/2020
25.80
 518,245 26.14 26.25 25.57 0 0 0
07/10/2020
26.14
 593,474 26.37 26.48 22.46 600 0 0.0
06/10/2020
26.37
 490,492 26.03 26.82 26.03 0 500 -0.0
05/10/2020
26.03
 455,422 25.63 26.08 21.78 210 400 -0.0
02/10/2020
25.63
 603,723 25.86 26.03 24.90 3,710 50,700 -2.1
01/10/2020
25.86
 364,481 26.03 26.25 25.74 0 200 -0.0
30/09/2020
26.03
 1,269,767 24.78 26.31 24.84 4,800 7,200 -0.1
29/09/2020
24.78
 454,948 25.18 25.52 21.22 26 0 0.0
28/09/2020
25.18
 425,973 25.01 25.29 24.61 0 80 -0.0
25/09/2020
25.01
 249,539 25.12 25.29 21.50 31,285 0 1.4
24/09/2020
25.12
 383,859 25.46 25.63 25.01 1,000 500 0.0
23/09/2020
25.46
 945,602 24.33 25.46 20.65 80,200 1,100 3.5
22/09/2020
24.33
 203,959 24.39 24.50 24.10 0 9 -0.0
21/09/2020
24.39
 410,402 23.99 24.73 24.05 60 551 -0.0
18/09/2020
23.99
 207,989 23.88 24.05 23.82 100 0 0.0
17/09/2020
23.88
 381,711 23.99 24.05 23.59 0 1,000 -0.0
16/09/2020
23.99
 210,585 23.99 24.05 20.48 100 0 0.0
15/09/2020
23.99
 340,657 24.10 24.33 23.93 47,100 0 2.0
14/09/2020
24.10
 867,130 23.42 24.22 23.42 84,200 500 3.5
11/09/2020
23.42
 80,646 23.37 23.42 23.14 0 0 0
10/09/2020
23.37
 149,498 23.20 23.42 23.20 30 0 0.0
09/09/2020
23.20
 255,247 23.42 23.42 22.97 0 0 0
08/09/2020
23.42
 201,159 23.48 23.59 23.20 0 0 0
07/09/2020
23.48
 221,713 23.59 25.46 23.31 200 0 0.0
04/09/2020
23.59
 195,369 23.65 23.65 23.20 0 0 0
03/09/2020
23.65
 292,785 23.65 23.93 23.42 2,000 21,478 -0.8
01/09/2020
23.65
 417,224 23.48 26.59 23.20 0 800 -0.0
31/08/2020
23.48
 405,385 23.65 23.82 20.20 100 0 0.0
28/08/2020
23.65
 340,053 23.93 23.93 23.65 1,500 5,000 -0.1
27/08/2020
23.93
 176,553 23.93 24.61 20.31 0 0 0
26/08/2020
23.93
 267,843 23.76 24.16 20.26 500 0 0.0
25/08/2020
23.76
 347,561 23.88 24.05 20.31 2,870 8,000 -0.2
24/08/2020
23.88
 605,489 23.76 24.22 23.65 648 20,500 -0.8
21/08/2020
23.76
 287,823 23.65 23.88 20.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |