Tổng Công ty cổ phần Công trình Viettel (ctr)

82.50
-0.20
(-0.24%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |