Tổng Công ty cổ phần Công trình Viettel (ctr)

73.10
0.40
(0.55%)
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
(2026-08-18) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2021
54.22
 932,100 53.12 54.55 52.86 72,500 100 6.0
03/08/2021
53.12
 704,100 53.12 53.18 52.54 1,600 5,500 -0.3
02/08/2021
53.12
 1,317,800 52.41 53.83 51.76 500 550 -0.0
30/07/2021
52.41
 962,600 52.60 53.18 51.69 0 7,700 -0.6
29/07/2021
52.60
 601,800 52.54 53.31 52.02 62,900 400 5.0
28/07/2021
52.54
 608,783 52.99 52.99 52.08 82,000 35,100 3.8
27/07/2021
52.99
 800,600 51.95 53.44 51.04 69,000 100,000 -2.5
26/07/2021
51.95
 1,356,900 50.98 52.02 50.00 19,000 0 1.5
23/07/2021
50.98
 1,421,556 51.30 52.60 43.51 102,000 11,200 7.3
22/07/2021
51.30
 1,119,442 50.26 51.76 50.26 7,005 50,000 -3.4
21/07/2021
50.26
 1,605,200 48.64 51.04 48.31 400 1,200 -0.1
20/07/2021
48.64
 394,656 48.70 48.70 47.73 300 500 -0.0
19/07/2021
48.70
 620,004 49.61 49.61 46.82 61,000 1,000 4.5
16/07/2021
49.61
 2,666,639 46.37 50.78 45.59 71,200 750 5.4
15/07/2021
46.37
 328,196 45.26 46.63 44.74 2,100 0 0.1
14/07/2021
45.26
 200,200 45.33 45.91 44.16 0 100 -0.0
13/07/2021
45.33
 357,017 44.16 46.63 44.16 300 0 0.0
12/07/2021
44.16
 526,010 46.11 46.76 39.68 2,700 600 0.1
09/07/2021
46.11
 486,024 46.76 47.34 45.98 0 0 0
08/07/2021
46.76
 210,098 47.34 47.54 46.11 0 11,330 0
07/07/2021
47.34
 607,859 46.43 47.34 45.33 300 100 0.0
06/07/2021
46.43
 417,384 48.05 48.70 45.46 100 2,200 -0.2
05/07/2021
48.05
 386,765 47.92 48.64 47.41 100 3,800 -0.3
02/07/2021
47.92
 618,649 46.63 47.92 46.30 0 800 -0.1
01/07/2021
46.63
 376,299 45.98 46.76 45.78 0 1,300 -0.1
30/06/2021
45.98
 446,304 45.85 51.95 45.52 400 0 0.0
29/06/2021
45.85
 319,170 46.24 46.56 45.46 300 0 0.0
28/06/2021
46.24
 503,449 46.69 46.69 45.26 1,000 8,300 -0.5
25/06/2021
46.69
 1,010,171 46.76 47.80 40.20 5,200 2,100 0.2
24/06/2021
46.76
 476,814 47.92 49.22 41.24 1,700 3,400 -0.1
23/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/29.458 (Volume + 29.46%, Ratio=0.29)
23/06/2021
47.92
 893,350 46.90 50.65 40.20 2,300 0 0.2
22/06/2021
46.90
 904,364 46.80 51.77 39.80 8,500 400 0.8
21/06/2021
46.80
 1,251,800 47.15 47.20 46.16 12,300 700 0
18/06/2021
47.15
 538,413 46.65 47.35 46.41 0 2 -0.0
17/06/2021
46.65
 401,000 45.81 46.65 45.16 1,400 0 0.1
16/06/2021
45.81
 583,087 46.06 46.16 45.16 0 576 -0.1
15/06/2021
46.06
 373,671 46.36 46.41 39.46 1,000 0 0.1
14/06/2021
46.36
 529,368 46.31 47.60 45.16 8,700 0 0.8
11/06/2021
46.31
 1,941,742 42.88 46.41 42.83 800 1,500 -0.1
10/06/2021
42.88
 340,513 42.78 43.63 42.43 0 0 0
09/06/2021
42.78
 348,155 42.63 43.08 41.69 0 0 0
08/06/2021
42.63
 475,342 43.08 43.13 42.19 200,000 0 17.1
07/06/2021
43.08
 532,285 43.28 43.43 42.09 50,900 400 4.3
04/06/2021
43.28
 439,053 43.48 43.58 42.68 500 5,000 -0.4
03/06/2021
43.48
 561,536 43.53 43.73 42.68 110 5,700 -0.5
02/06/2021
43.53
 673,615 43.13 43.58 42.19 248,500 4,500 21.1
01/06/2021
43.13
 574,261 43.92 44.52 37.12 60,100 185 5.3
31/05/2021
43.92
 605,819 43.68 49.09 36.28 4,300 200 0.4
28/05/2021
43.68
 802,125 41.69 43.68 41.44 3,400 0 0.3
27/05/2021
41.69
 582,700 41.39 42.19 40.95 2,620 600 0.2
26/05/2021
41.39
 776,100 40.70 41.54 40.00 148,900 0 12.1
25/05/2021
40.70
 432,700 40.10 40.90 40.10 5,900 600 0.4
24/05/2021
40.10
 955,909 38.96 40.15 37.97 200 290,920 -23.1
21/05/2021
38.96
 1,072,100 36.13 39.61 35.98 100 0 0.0
20/05/2021
36.13
 525,958 36.88 37.07 35.68 0 2,000 -0.1
19/05/2021
36.88
 737,457 36.18 37.27 35.49 1,100 0 0.1
18/05/2021
36.18
 757,194 38.12 39.16 35.73 4,500 2,300 0.2
17/05/2021
38.12
 548,121 38.61 41.00 37.47 8,200 1,600 0.5
14/05/2021
38.61
 634,946 39.21 39.66 33.50 16,300 1,050 1.2
13/05/2021
39.21
 277,581 39.85 39.85 39.06 5,100 0 0.4
12/05/2021
39.85
 279,983 39.66 40.20 33.75 6,200 500 0.5
11/05/2021
39.66
 391,760 39.61 40.10 39.21 200 3,100 -0.2
10/05/2021
39.61
 883,500 40.95 40.95 38.71 2,610 600 0.2
07/05/2021
40.95
 247,100 41.19 41.64 40.35 0 17,500 -1.4
06/05/2021
41.19
 254,508 41.44 41.94 40.70 0 44,100 -3.7
05/05/2021
41.44
 770,587 40.30 41.99 34.49 400 25,500 -2.1
04/05/2021
40.30
 603,231 41.94 41.94 39.85 2,957 600 0.2
29/04/2021
41.94
 258,941 41.89 42.43 41.44 200 300 -0.0
28/04/2021
41.89
 288,726 41.59 47.65 41.19 500 100 0.0
27/04/2021
41.59
 359,633 41.59 47.15 41.09 100 5,800 -0.5
26/04/2021
41.59
 375,698 42.63 42.93 41.09 1,200 0 0.1
23/04/2021
42.63
 388,581 41.69 43.63 41.05 2,500 100 0.2
22/04/2021
41.69
 522,893 43.53 43.58 41.29 2,729 100 0.2
20/04/2021
43.53
 417,807 43.43 43.92 43.18 700 0 0.1
19/04/2021
43.43
 374,939 44.07 44.42 42.98 2,200 14,800 -1.1
16/04/2021
44.07
 681,106 44.27 44.92 42.98 3,700 2,475 0.1
15/04/2021
44.27
 506,699 44.07 45.66 43.68 3,000 27,700 -2.2
14/04/2021
44.07
 613,118 42.29 44.12 42.19 4,000 300 0.3
13/04/2021
42.29
 1,069,242 44.07 44.17 41.94 316 17,300 -1.5
12/04/2021
44.07
 807,661 45.02 45.66 43.33 210 6,500 -0.6
09/04/2021
45.02
 495,100 45.51 46.06 44.67 100 7,000 -0.6
08/04/2021
45.51
 359,260 46.31 46.31 45.26 200 13,000 -1.2
07/04/2021
46.31
 212,077 46.31 46.65 45.71 100 0 0.0
06/04/2021
46.31
 216,101 46.60 46.90 45.96 100 0 0.0
05/04/2021
46.60
 456,817 46.41 46.65 39.46 500 43,200 -4.0
02/04/2021
46.41
 460,728 46.90 47.10 45.96 100 0 0.0
01/04/2021
46.90
 532,766 46.55 47.10 39.21 100 0 0.0
31/03/2021
46.55
 339,493 45.61 47.30 45.66 0 0 0
30/03/2021
45.61
 723,189 46.11 47.60 39.70 380 10,174 -0.9
29/03/2021
46.11
 645,119 47.89 48.54 46.01 500 0 0.0
26/03/2021
47.89
 836,396 48.64 48.64 45.31 0 2,000 -0.2
25/03/2021
48.64
 254,113 48.79 48.89 48.19 0 3,000 -0.3
24/03/2021
48.79
 652,796 48.64 49.13 47.65 40 1,000 -0.1
23/03/2021
48.64
 414,601 48.79 48.89 48.34 180 0 0.0
22/03/2021
48.79
 834,259 48.29 49.13 47.65 0 11,186 -1.1
19/03/2021
48.29
 676,357 49.48 49.58 48.14 800 400 0.0
18/03/2021
49.48
 509,325 49.73 50.62 48.14 120 300 -0.0
17/03/2021
49.73
 247,642 50.03 50.08 49.38 5,010 2,500 0.3
16/03/2021
50.03
 475,547 50.23 50.23 49.09 100 0 0.0
15/03/2021
50.23
 330,727 50.62 50.77 49.63 100 5,800 -0.6

Chính sách bảo mật | Điều khoản sử dụng |