Tổng Công ty cổ phần Công trình Viettel (ctr)

81.20
-1.30
(-1.58%)
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
(2026-02-23) 		-14.50 -14.92% 10,718,700 135,600 12.9
78.60
97.20
82.50
2 tháng
(2026-01-19) 		-20.10 -19.55% 27,491,900 -89,900 -9.5
78.60
103.60
82.50
3 tháng
(2025-12-18) 		-1.10 -1.31% 44,877,000 426,900 37.5
78.60
108
82.50
6 tháng
(2025-09-19) 		-5.43 -6.16% 76,897,000 -829,600 -72.6
78.60
108
82.50
12 tháng
(2025-03-24) 		-22.71 -21.54% 158,434,000 -2,735,898 -312.4
72.13
108
82.50
24 tháng
(2024-03-28) 		-53.21 -39.15% 307,120,500 -6,264,193 -727.5
72.13
153.11
82.50
36 tháng
(2023-04-03) 		25.04 43.43% 380,636,100 -6,679,236 -763.2
57.57
153.11
82.50
60 tháng
(2021-04-13) 		34.49 71.56% 646,647,534 2,315,487 -77.9
34.78
153.11
82.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/01/2021
48.88
 834,100 46.96 49.17 46.11 10,100 0 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |