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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |