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)
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
20/08/2020
23.65
 352,547 23.59 23.99 23.48 0 5,600 -0.2
19/08/2020
23.59
 317,488 23.31 23.65 23.08 1 6,600 -0.3
18/08/2020
23.31
 201,266 23.03 23.42 22.91 0 2,500 -0.1
17/08/2020
23.03
 424,672 23.37 23.37 22.69 100 18,500 -0.7
14/08/2020
23.37
 341,519 23.42 23.59 23.14 0 3,500 -0.1
13/08/2020
23.42
 183,481 23.65 23.65 23.37 2,400 0 0.1
12/08/2020
23.65
 240,809 23.71 23.82 23.42 230 4,000 -0.2
11/08/2020
23.71
 479,922 23.37 23.99 23.37 3,030 0 0.1
10/08/2020
23.37
 365,132 22.86 23.54 22.91 4,000 3,000 0.0
07/08/2020
22.86
 214,762 22.97 23.03 22.80 80 500 -0.0
06/08/2020
22.97
 305,538 23.08 23.08 22.63 20,100 4,800 0.6
05/08/2020
23.08
 277,337 22.80 23.14 19.29 6,500 900 0.2
04/08/2020
22.80
 444,989 22.24 22.86 22.29 4,500 300 0.2
03/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
03/08/2020
22.24
 568,962 20.92 23.76 20.93 4,600 10,000 -0.2
31/07/2020
20.92
 396,871 21.07 21.16 20.50 1,100 1,500 -0.0
30/07/2020
21.07
 255,716 20.59 21.16 20.35 0 1,200 -0.1
29/07/2020
20.59
 663,748 21.54 21.54 18.02 200 0 0.0
28/07/2020
21.54
 412,636 20.31 21.64 20.02 1,400 1,500 -0.0
27/07/2020
20.31
 833,141 22.02 22.02 19.88 21,300 300 0.9
24/07/2020
22.02
 550,146 23.16 23.45 20.50 2,000 0 0.1
23/07/2020
23.16
 445,700 23.16 23.21 22.16 0 2,395 -0.1
22/07/2020
23.16
 177,474 23.50 23.55 23.12 2,010 300 0.1
21/07/2020
23.50
 142,305 23.55 23.55 23.21 0 0 0
20/07/2020
23.55
 399,174 23.45 23.74 23.31 600 2,000 -0.1
17/07/2020
23.45
 523,299 22.97 23.50 22.88 177,600 1,000 8.6
16/07/2020
22.97
 154,022 22.97 23.12 21.93 1,400 0 0.1
15/07/2020
22.97
 147,355 23.02 23.07 22.83 4,200 0 0.2
14/07/2020
23.02
 203,520 22.97 23.02 22.69 0 0 0
13/07/2020
22.97
 257,641 22.88 23.26 22.88 500 1,300 -0.0
10/07/2020
22.88
 277,690 22.88 23.07 22.59 1,000 1,300 -0.0
09/07/2020
22.88
 194,511 22.83 23.12 20.97 2,000 70 0.1
08/07/2020
22.83
 493,693 22.31 23.36 22.12 500 500 0
07/07/2020
22.31
 293,919 22.40 22.59 22.12 0 0 0
06/07/2020
22.40
 434,051 22.21 22.74 18.88 0 40 -0.0
03/07/2020
22.21
 164,166 22.16 22.35 22.02 1,100 0 0.1
02/07/2020
22.16
 338,901 22.02 22.64 22.02 600 90 0.0
01/07/2020
22.02
 707,706 21.21 22.16 18.06 3,500 0 0.2
30/06/2020
21.21
 132,898 21.21 21.45 20.92 10,000 300 0.4
29/06/2020
21.21
 177,452 21.59 21.59 20.92 500 0 0.0
26/06/2020
21.59
 416,746 21.16 21.64 21.07 0 300 -0.0
25/06/2020
21.16
 143,670 21.26 21.40 20.64 2,000 500 0
24/06/2020
21.26
 135,313 21.54 21.64 21.02 0 0 0
23/06/2020
21.54
 168,646 21.64 21.64 21.31 0 3,300 -0.1
22/06/2020
21.64
 246,017 21.45 21.69 17.92 6,500 0 0.3
19/06/2020
21.45
 291,452 20.88 21.45 20.73 0 0 0
18/06/2020
20.88
 103,242 20.83 20.97 20.50 800 0 0.0
17/06/2020
20.83
 159,962 20.92 21.12 20.69 0 0 0
16/06/2020
20.92
 340,450 20.26 20.92 20.35 6,000 0 0.3
15/06/2020
20.26
 329,555 20.88 21.40 19.83 4,000 0 0.2
12/06/2020
20.88
 574,262 20.69 20.97 19.30 10,000 47,100 -1.5
11/06/2020
20.69
 664,166 21.73 21.93 20.35 11,650 15,300 -0.2
10/06/2020
21.73
 590,680 22.40 22.50 21.69 5,400 0 0.3
09/06/2020
22.40
 239,122 22.45 22.69 22.16 300 311 -0.0
08/06/2020
22.45
 321,710 22.40 22.64 22.35 500 0 0.0
05/06/2020
22.40
 324,199 22.45 22.64 22.02 500 300 0.0
04/06/2020
22.45
 147,884 22.40 22.88 22.31 0 400 -0.0
03/06/2020
22.40
 173,690 22.59 22.69 22.26 0 18,740 -0.9
02/06/2020
22.59
 195,636 22.64 22.88 22.40 0 0 0
01/06/2020
22.64
 318,567 22.07 22.64 18.68 43 2,900 -0.1
29/05/2020
22.07
 219,280 21.83 22.12 21.88 20 0 0.0
28/05/2020
21.83
 293,559 21.78 22.16 21.64 22,700 1,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |