Tổng Công ty cổ phần Công trình Viettel (ctr)

86.50
-1.50
(-1.70%)
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
(2025-11-05) 		-2.50 -2.76% 11,055,700 -420,800 -37.4
86.20
93
86.50
2 tháng
(2025-10-06) 		5.20 6.28% 26,346,400 -592,000 -52.0
80
94
86.50
3 tháng
(2025-09-08) 		2.60 3.05% 32,576,000 -1,136,400 -99.5
80
94
86.50
6 tháng
(2025-06-09) 		1.33 1.54% 77,803,700 -4,101,300 -340.0
80
100.92
86.50
12 tháng
(2024-12-10) 		-33.02 -27.29% 163,337,600 -5,991,965 -697.0
72.13
130.59
86.50
24 tháng
(2023-12-18) 		6.99 8.63% 282,072,200 -6,076,189 -723.8
72.13
153.11
86.50
36 tháng
(2022-12-21) 		40.40 84.86% 343,064,000 -6,651,509 -771.8
46.13
153.11
86.50
60 tháng
(2020-12-31) 		48.51 122.83% 637,069,363 1,933,591 -112.0
34.78
153.11
86.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/05/2020
21.78
 341,527 22.02 22.31 18.73 11,100 163 0.5
26/05/2020
22.02
 219,665 22.02 22.12 21.59 0 0 0
25/05/2020
22.02
 304,330 21.78 22.07 21.64 14,000 0 0.6
22/05/2020
21.78
 362,120 21.83 22.21 21.54 0 300 -0.0
21/05/2020
21.83
 196,161 21.88 22.35 21.69 20,000 100 0.9
20/05/2020
21.88
 223,495 21.45 21.93 18.21 0 1,000 -0.0
19/05/2020
21.45
 525,293 20.69 21.83 20.64 1,400 1,500 -0.0
18/05/2020
20.69
 372,838 20.35 20.83 20.11 15 2,300 -0.1
15/05/2020
20.35
 294,898 20.45 20.83 20.02 900 1,400 -0.0
14/05/2020
20.45
 407,033 20.16 20.92 19.88 2,500 0 0.1
13/05/2020
20.16
 280,868 20.16 20.35 19.92 100 1,500 -0.1
12/05/2020
20.16
 320,600 20.40 20.40 19.92 0 9,139 -0.4
11/05/2020
20.40
 371,654 20.02 20.45 19.64 0 700 -0.0
08/05/2020
20.02
 450,233 20.02 20.35 19.69 0 200 -0.0
07/05/2020
20.02
 529,500 19.02 20.21 19.02 1,000 1,000 -0
06/05/2020
19.02
 461,467 18.54 19.02 15.78 0 200 -0.0
05/05/2020
18.54
 151,389 18.59 18.73 15.78 500 0 0.0
04/05/2020
18.59
 223,055 18.68 18.83 18.35 600 0 0.0
29/04/2020
18.68
 276,922 18.54 18.83 18.40 2,200 0 0.1
28/04/2020
18.54
 201,228 18.59 18.59 18.35 200 0 0.0
27/04/2020
18.59
 356,697 18.59 19.02 18.35 3,400 0 0.1
24/04/2020
18.59
 706,823 18.26 19.11 15.63 700 0 0.0
23/04/2020
18.26
 308,651 18.30 18.83 18.16 6,900 0 0.3
22/04/2020
18.30
 616,071 17.16 18.40 16.83 4,400 2,500 0.1
21/04/2020
17.16
 596,972 18.59 18.59 16.78 800 2,300 -0.1
20/04/2020
18.59
 391,514 18.21 18.83 15.49 140 0 0.0
17/04/2020
18.21
 435,386 17.87 18.54 17.83 6,400 0 0.2
16/04/2020
17.87
 298,105 18.11 18.11 17.54 2,900 0 0.1
15/04/2020
18.11
 393,738 17.73 18.21 17.64 400 0 0.0
14/04/2020
17.73
 778,799 16.73 17.78 14.16 10,000 0 0.3
13/04/2020
16.73
 414,100 16.21 17.11 16.21 200 0 0.0
10/04/2020
16.21
 363,612 16.40 16.54 15.97 40 3,100 -0.1
09/04/2020
16.40
 363,992 16.25 16.87 16.02 3,700 2,700 0.0
08/04/2020
16.25
 344,451 16.35 16.40 15.25 1,129 2,300 -0.0
07/04/2020
16.35
 459,473 16.44 17.06 16.16 2,100 1,000 0.0
06/04/2020
16.44
 734,058 14.59 16.54 14.78 2,700 2,000 0.0
03/04/2020
14.59
 474,675 13.68 14.68 13.68 200 0 0.0
01/04/2020
13.68
 238,350 13.16 13.87 13.35 1,500 1,000 0.0
31/03/2020
13.16
 348,005 12.96 13.73 12.68 10,400 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |