Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/12/2021	53.44	447,958	52.93	53.57	52.28	64,000	400	5.2
23/12/2021	52.93	551,437	53.25	53.25	51.95	38,900	0	3.2
22/12/2021	53.25	375,400	53.31	53.38	52.60	600	0	0.0
21/12/2021	53.31	293,390	53.64	54.09	53.18	100	0	0.0
20/12/2021	53.64	506,158	53.90	53.90	53.25	5,200	1,000	0.3
17/12/2021	53.90	513,204	53.83	61.69	45.65	1,200	1,800	-0.0
16/12/2021	53.83	309,600	53.96	53.96	53.51	35,100	100	2.9
15/12/2021	53.96	527,800	54.94	54.94	53.51	1,800	200	0.1
14/12/2021	54.94	406,389	55.46	55.46	54.55	800	1,300	-0.0
13/12/2021	55.46	774,303	54.87	61.69	46.56	14,000	1,800	1.0
10/12/2021	54.87	1,361,999	53.18	55.39	53.18	20,600	2,600	1.5
09/12/2021	53.18	291,715	52.80	60.72	45.07	200	0	0.0
08/12/2021	52.80	349,979	53.18	54.42	44.68	0	0	0
07/12/2021	53.18	381,289	52.28	59.87	44.48	1,300	100	0.1
06/12/2021	52.28	565,133	53.18	61.56	51.17	1,800	1,700	0.0
03/12/2021	53.18	552,474	53.83	61.43	52.67	43,700	9,500	2.8
02/12/2021	53.83	306,171	53.64	53.90	53.25	37,500	0	3.1
01/12/2021	53.64	355,828	53.90	53.90	45.65	38,900	100	3.2
30/11/2021	53.90	515,198	53.57	54.09	45.46	39,400	0	3.3
29/11/2021	53.57	553,112	54.48	54.48	52.86	44,700	300	3.7
26/11/2021	54.48	669,900	55.07	55.65	54.09	44,400	9,000	3.0
25/11/2021	55.07	1,033,141	53.90	61.37	53.57	97,900	200	8.3
24/11/2021	53.90	894,162	52.80	60.39	52.86	175,400	1,000	14.4
23/11/2021	52.80	327,199	52.54	52.93	44.81	79,800	0	6.5
22/11/2021	52.54	633,000	51.95	53.44	52.15	5,900	0	0.5
19/11/2021	51.95	1,227,594	52.60	53.18	44.81	2,600	0	0.2
18/11/2021	52.60	835,793	53.18	61.04	52.28	4,100	500	0.3
17/11/2021	53.18	521,477	53.25	60.59	52.73	69,220	300	5.6
16/11/2021	53.25	951,596	52.21	60.33	44.61	5,600	510	0.4
15/11/2021	52.21	2,020,722	53.51	53.96	45.39	10,810	100	0.9
12/11/2021	53.51	1,976,545	54.87	54.87	46.56	8,100	0	0.7
11/11/2021	54.87	1,018,400	55.65	55.65	54.35	5,000	0	0.4
10/11/2021	55.65	827,900	56.04	56.43	54.94	4,300	1,800	0.2
09/11/2021	56.04	843,700	56.82	56.82	55.59	6,100	0	0.5
08/11/2021	56.82	1,297,604	57.73	57.99	55.91	3,400	1,100	0.2
05/11/2021	57.73	525,464	57.80	57.99	51.95	0	0	0
04/11/2021	57.80	795,957	57.47	58.44	48.96	2,100	900	0.1
03/11/2021	57.47	973,775	57.73	58.77	48.77	300	100	0.0
02/11/2021	57.73	803,382	57.47	57.80	57.08	300	1,200	-0.1
01/11/2021	57.47	625,034	57.67	65.85	57.02	500	300	0.0
29/10/2021	57.67	761,943	56.95	57.80	56.56	42,000	2,200	3.5
28/10/2021	56.95	536,349	56.63	56.95	56.24	73	200	-0.0
27/10/2021	56.63	631,800	56.43	56.76	55.72	287	1,480	-0.1
26/10/2021	56.43	746,877	55.98	56.43	55.13	4,400	3,174	0.1
25/10/2021	55.98	979,600	56.95	58.32	55.72	0	0	0
22/10/2021	56.95	867,800	57.67	57.99	56.50	64,300	500	5.6
21/10/2021	57.67	638,300	58.25	59.42	57.02	700	1,500	-0.1
20/10/2021	58.25	522,000	58.96	59.35	56.56	400	300	0.0
19/10/2021	58.96	764,800	58.25	59.09	57.73	1,000	4,800	-0.3
18/10/2021	58.25	1,130,700	57.15	58.44	57.02	1,100	0	0.1
15/10/2021	57.15	682,800	57.15	57.34	56.63	3,400	0	0.3
14/10/2021	57.15	900,600	55.85	58.06	56.04	1,500	7,000	-0.5
13/10/2021	55.85	361,100	55.91	56.50	55.52	2,300	3,000	-0.1
12/10/2021	55.91	579,200	55.65	56.30	55.46	200	0	0.0
11/10/2021	55.65	489,600	55.78	56.82	55.46	1,200	0	0.1
08/10/2021	55.78	714,945	56.17	56.17	55.20	509	0	0.0
07/10/2021	56.17	580,535	56.37	56.50	55.65	4,300	0	0.4
06/10/2021	56.37	571,800	56.43	56.43	55.33	1,500	100	0.1
05/10/2021	56.43	423,745	56.30	56.82	55.46	400	0	0.0
04/10/2021	56.30	2,195,341	53.25	57.15	53.25	2,800	2,300	0.0
01/10/2021	53.25	872,760	52.60	53.51	52.15	0	800	-0.1
30/09/2021	52.60	396,433	52.41	53.44	44.35	500	0	0.0
29/09/2021	52.41	294,862	52.86	53.18	51.89	0	0	0
28/09/2021	52.86	653,405	52.41	52.93	51.30	1,200	1,300	-0.0
27/09/2021	52.41	770,662	53.51	58.54	51.82	1,200	100	0.1
24/09/2021	53.51	459,459	53.90	54.48	45.85	1,000	100	0.1
23/09/2021	53.90	1,045,163	52.73	59.09	52.60	0	400	-0.0
22/09/2021	52.73	655,934	52.41	55.20	44.29	0	4,000	-0.3
21/09/2021	52.41	533,895	53.12	61.11	45.26	2,100	8,700	-0.5
20/09/2021	53.12	1,065,344	53.12	53.57	52.15	800	0	0.1
17/09/2021	53.12	819,473	51.43	53.25	43.64	200	0	0.0
16/09/2021	51.43	1,005,585	51.24	58.77	50.65	100	77,800	-6.2
15/09/2021	51.24	828,500	51.82	51.89	50.91	500	0	0.0
14/09/2021	51.82	1,030,114	52.28	60.39	44.68	100,225	400	7.9
13/09/2021	52.28	869,319	52.93	53.18	44.94	1,000	8,500	-0.6
10/09/2021	52.93	460,630	53.25	53.25	45.00	0	9,200	-0.7
09/09/2021	53.25	935,600	53.18	53.44	52.47	201,500	9,000	15.7
08/09/2021	53.18	576,200	53.31	53.77	52.73	1,000	900	0.0
07/09/2021	53.31	695,691	53.51	60.39	52.80	15,400	0	1.3
06/09/2021	53.51	799,600	53.70	54.22	52.93	200	4,800	-0.4
01/09/2021	53.70	781,000	53.90	54.16	53.31	400	1,000	-0.0
31/08/2021	53.90	858,773	53.44	54.42	53.25	16,000	700	1.3
30/08/2021	53.44	679,200	52.60	53.83	52.15	200	200	-0
27/08/2021	52.60	768,580	51.95	52.86	51.04	65,000	0	5.2
26/08/2021	51.95	616,700	52.60	52.93	51.56	200,300	2,000	15.9
25/08/2021	52.60	809,947	50.78	52.60	43.70	400	1,100	-0.1
24/08/2021	50.78	1,906,678	53.25	53.90	50.00	3,110	0	0.2
23/08/2021	53.25	673,505	54.48	54.48	46.69	200	0	0.0
20/08/2021	54.48	1,582,500	55.20	55.72	53.51	126,800	900	10.6
19/08/2021	55.20	2,184,100	53.57	55.78	53.44	0	2,715	-0.2
18/08/2021	53.57	886,300	53.70	54.48	52.99	200,500	200	16.4
17/08/2021	53.70	733,200	53.44	54.22	53.18	155,300	100	12.9
16/08/2021	53.44	907,200	53.25	53.77	52.60	317,100	4,300	25.6
13/08/2021	53.25	1,369,354	53.64	53.64	51.63	4,500	4,000	0.0
12/08/2021	53.64	791,438	54.09	54.09	53.25	2,400	100	0.2
11/08/2021	54.09	870,221	54.42	54.94	53.57	5,700	0	0.5
10/08/2021	54.42	1,450,803	53.51	54.55	53.25	205,006	3,594	16.7
09/08/2021	53.51	1,291,031	53.70	53.90	45.52	1,500	1,605	-0.0
06/08/2021	53.70	644,100	53.90	54.55	53.31	0	0	0
05/08/2021	53.90	720,100	54.22	54.55	53.44	0	0	0

Page:
<<
12
13
14
>>

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

Tổng Công ty cổ phần Công trình Viettel (ctr)

THỐNG KÊ GIAO DỊCH