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)
12/03/2021
50.62
 330,600 50.28 50.92 49.88 10 200 -0.0
11/03/2021
50.28
 532,100 50.28 50.38 49.63 3,800 5,933 -0.2
10/03/2021
50.28
 595,427 48.89 51.22 41.44 31,600 1,100 2.6
09/03/2021
48.89
 256,130 49.13 49.13 48.14 300 500 -0.0
08/03/2021
49.13
 587,100 47.65 49.63 47.05 300 1,600 -0.1
05/03/2021
47.65
 574,352 47.15 47.89 45.86 20,000 300 1.9
04/03/2021
47.15
 721,142 47.65 47.99 40.60 700 7,410 -0.6
03/03/2021
47.65
 366,151 48.04 48.04 47.35 1,700 3,300 -0.2
02/03/2021
48.04
 509,487 48.09 48.64 39.75 0 9,000 -0.9
01/03/2021
48.09
 1,231,530 45.07 48.14 38.02 50,900 10,000 4.0
26/02/2021
45.07
 467,913 45.16 45.26 43.43 2,000 3,900 -0.2
25/02/2021
45.16
 352,479 45.07 45.31 44.47 410 0 0.0
24/02/2021
45.07
 506,819 45.51 45.66 38.66 2,300 0 0.2
23/02/2021
45.51
 357,277 45.16 45.71 44.77 0 400 -0.0
22/02/2021
45.16
 575,230 44.17 45.61 37.27 200 1,200 -0.1
19/02/2021
44.17
 629,000 43.97 44.67 43.18 2,610 1,100 0.1
18/02/2021
43.97
 578,526 43.87 44.42 43.38 0 1,200 -0.1
17/02/2021
43.87
 699,394 41.74 44.52 41.74 1,500 0 0.1
09/02/2021
41.74
 664,300 40.05 41.79 39.70 200 5,400 0
08/02/2021
40.05
 618,300 41.84 42.19 39.21 4,500 5,700 0
05/02/2021
41.84
 548,963 41.89 42.19 41.09 1,586 1,000 0.0
04/02/2021
41.89
 361,165 41.99 42.43 34.79 800 2,064 -0.1
03/02/2021
41.99
 950,349 38.22 42.24 38.22 12,816 1 1.0
02/02/2021
38.22
 771,517 37.37 38.71 32.01 4,200 49,200 -3.4
01/02/2021
37.37
 519,900 39.11 39.11 36.43 37,264 3,500 2.6
29/01/2021
39.11
 1,353,077 33.70 39.66 29.63 9,700 0 0.7
28/01/2021
33.70
 917,938 38.61 38.71 33.70 2,100 400 0.1
27/01/2021
38.61
 969,034 43.63 44.67 37.02 10,011 1,500 0.6
26/01/2021
43.63
 512,345 45.61 52.21 38.61 7,300 42,300 -3.1
25/01/2021
45.61
 288,598 45.96 46.41 44.72 0 11,308 -1.0
22/01/2021
45.96
 483,300 46.55 47.10 44.67 2,100 1,500 0.1
21/01/2021
46.55
 334,465 46.11 47.65 45.16 790 200 0.1
20/01/2021
46.11
 598,812 43.68 46.60 36.98 1,947 10 0.2
19/01/2021
43.68
 1,257,245 46.26 48.14 39.66 3,500 4,100 -0.0
18/01/2021
46.26
 338,632 44.67 49.63 36.88 0 21,000 -2.0
15/01/2021
44.67
 597,430 41.59 44.67 35.24 0 1,000 -0.1
14/01/2021
41.59
 438,422 41.64 42.04 40.80 420 300 0.0
13/01/2021
41.64
 545,589 42.88 43.13 35.44 10,200 1,600 0.7
12/01/2021
42.88
 834,100 41.19 43.13 40.45 10,100 0 0.8
11/01/2021
41.19
 903,400 38.71 41.19 38.22 400 36,000 -2.8
08/01/2021
38.71
 552,745 37.67 38.71 37.47 800 0 0.1
07/01/2021
37.67
 518,500 37.07 37.97 36.48 13,100 100 1.0
06/01/2021
37.07
 567,446 36.68 37.72 35.59 11,000 0 0.8
05/01/2021
36.68
 548,126 35.68 36.73 35.29 12,222 0 0.9
04/01/2021
35.68
 410,100 34.64 35.93 34.34 1,000 100 0.1
31/12/2020
34.64
 497,600 34.05 34.69 33.85 1,497 33 0.1
30/12/2020
34.05
 373,131 34.10 34.54 33.65 0 1,500 -0.1
29/12/2020
34.10
 525,161 33.65 34.69 33.40 3,100 1,700 0.1
28/12/2020
33.65
 947,900 32.66 34.25 32.31 7,423 100 0.5
25/12/2020
32.66
 469,586 31.76 33.15 31.57 0 2,500 -0.2
24/12/2020
31.76
 889,252 32.31 32.76 27.64 1,400 2,000 -0.0
23/12/2020
32.31
 724,406 33.10 33.25 31.66 1,500 1,000 0.0
22/12/2020
33.10
 1,291,271 33.25 38.27 32.26 7,230 3,400 0.3
21/12/2020
33.25
 802,100 32.71 33.75 27.94 100 0 0.0
18/12/2020
32.71
 424,948 32.36 33.20 32.36 35 0 0.0
17/12/2020
32.36
 1,277,039 31.27 33.70 26.55 304 1,000 -0.0
16/12/2020
31.27
 1,008,943 31.02 31.42 26.35 5,003 200 0.0
15/12/2020
31.02
 963,506 30.67 31.52 25.91 5,003 200 0.3
14/12/2020
30.67
 951,450 30.18 30.77 25.06 2 300 -0.0
11/12/2020
30.18
 1,311,540 28.74 30.28 28.59 0 0 0
10/12/2020
28.74
 1,007,082 28.89 28.98 28.39 800 1,800 -0.1
09/12/2020
28.89
 920,741 29.13 29.28 25.06 20,000 0 1.2
08/12/2020
29.13
 806,023 28.79 29.28 28.54 5,900 1,000 0.3
07/12/2020
28.79
 928,199 28.34 28.79 27.79 0 11,592 -0.7
04/12/2020
28.34
 1,704,168 28.59 28.59 24.87 300 2,800 -0.1
03/12/2020
28.59
 869,300 29.03 29.53 28.29 1,700 16 0.1
02/12/2020
29.03
 1,156,100 27.74 29.28 27.10 600 1,756 -0.1
01/12/2020
27.74
 3,306,800 27.89 28.74 26.70 3,300 200 0.2
30/11/2020
27.89
 936,200 28.89 29.23 27.50 1,800 7,400 -0.3
27/11/2020
28.89
 538,560 28.69 29.43 28.49 1,816 0 0.1
26/11/2020
28.69
 1,052,325 29.53 29.78 28.04 300 3,961 -0.2
25/11/2020
29.53
 1,055,600 30.67 31.22 29.33 0 3,200 -0.2
24/11/2020
30.67
 1,258,200 31.71 32.21 29.88 750 440 0
23/11/2020
31.71
 1,414,964 30.67 32.26 27.79 220 22,900 0
20/11/2020
30.67
 959,500 28.59 30.77 28.54 4,900 37 0.3
19/11/2020
28.59
 760,102 26.90 28.79 26.75 140 140 -0.0
18/11/2020
26.90
 626,281 26.65 27.20 22.28 606 300 0.0
17/11/2020
26.65
 868,731 25.51 26.75 21.79 7,000 0 0.4
16/11/2020
25.51
 708,744 25.66 25.91 21.69 0 0 0
13/11/2020
25.66
 283,825 24.96 25.81 25.01 2,100 0 0.1
12/11/2020
24.96
 596,334 25.21 25.31 24.62 0 0 0
11/11/2020
25.21
 316,761 25.51 25.56 25.06 0 0 0
10/11/2020
25.51
 472,465 25.46 25.81 25.31 0 310 -0.0
09/11/2020
25.46
 880,727 23.92 25.56 20.30 20,861 530 1.0
06/11/2020
23.92
 245,077 23.92 23.92 23.72 39,000 0 1.9
05/11/2020
23.92
 260,302 24.02 24.22 23.62 0 60 -0.0
04/11/2020
24.02
 906,017 23.57 24.27 20.00 140 4,400 -0.2
03/11/2020
23.57
 164,117 23.62 23.62 20.05 0 0 0
02/11/2020
23.62
 100,893 23.57 23.72 23.43 0 0 0
30/10/2020
23.57
 189,954 23.38 24.02 19.85 0 666 -0.0
29/10/2020
23.38
 305,937 23.08 24.02 20.35 0 500 -0.0
28/10/2020
23.08
 385,631 23.57 23.67 22.73 0 0 0
27/10/2020
23.57
 168,982 23.72 23.77 20.25 0 1,077 -0.1
26/10/2020
23.72
 180,618 24.12 24.17 23.48 0 2,412 -0.1
23/10/2020
24.12
 386,067 23.57 24.42 19.85 1,000 2,300 -0.1
22/10/2020
23.57
 291,313 23.38 23.57 23.08 0 1,000 -0.0
21/10/2020
23.38
 331,874 23.48 23.48 19.95 0 0 0
20/10/2020
23.48
 234,400 23.48 23.53 23.28 0 0 0
19/10/2020
23.48
 202,300 23.38 23.53 23.33 20 0 0.0
16/10/2020
23.38
 664,000 22.78 23.57 22.78 4,110 1,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |