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
(2025-11-04) 		-2.70 -2.99% 12,042,800 -387,600 -34.6
86.20
93
88
2 tháng
(2025-10-06) 		4.80 5.80% 25,997,300 -579,000 -50.9
80
94
88
3 tháng
(2025-09-05) 		-1.02 -1.15% 32,646,300 -1,119,600 -98.1
80
94
88
6 tháng
(2025-06-09) 		0.93 1.08% 77,454,600 -4,088,300 -338.8
80
100.92
88
12 tháng
(2024-12-09) 		-33.52 -27.67% 163,631,900 -5,987,465 -696.9
72.13
130.59
88
24 tháng
(2023-12-15) 		5.66 6.90% 282,002,400 -6,152,589 -730.6
72.13
153.11
88
36 tháng
(2022-12-20) 		38.70 79.16% 343,038,900 -6,613,709 -769.4
46.13
153.11
88
60 tháng
(2020-12-30) 		48.79 125.69% 637,093,394 1,945,091 -111.0
34.78
153.11
88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/03/2020
12.96
 399,821 13.92 13.92 12.39 11,600 6,100 0.1
27/03/2020
13.92
 266,394 14.20 14.39 13.82 10,000 700 0.3
26/03/2020
14.20
 297,619 14.92 15.25 13.82 3,300 700 0.1
25/03/2020
14.92
 355,506 13.82 14.97 14.01 3,100 7,000 -0.1
24/03/2020
13.82
 241,603 13.01 14.20 12.39 700 2,800 -0.1
23/03/2020
13.01
 1,112,809 15.20 15.20 13.01 10,700 55,900 -1.2
20/03/2020
15.20
 274,287 15.16 15.68 14.97 1,000 1,800 -0.0
19/03/2020
15.16
 287,069 15.54 15.54 14.78 2,800 8,957 -0.2
18/03/2020
15.54
 327,638 15.20 15.92 15.01 1,400 5,000 -0.1
17/03/2020
15.20
 392,192 14.97 15.40 14.30 2,400 800 0.0
16/03/2020
14.97
 609,456 15.25 16.21 14.78 14,200 10,000 0.2
13/03/2020
15.25
 1,039,694 16.21 16.92 14.30 9,600 500 0.3
12/03/2020
16.21
 1,125,201 18.92 18.92 16.21 1,800 600 0.0
11/03/2020
18.92
 402,722 19.54 20.02 18.11 900 0 0.0
10/03/2020
19.54
 777,452 18.26 19.83 18.11 10,900 3,000 0.3
09/03/2020
18.26
 988,682 21.45 21.45 18.26 1,100 11,000 -0.4
06/03/2020
21.45
 162,391 21.69 21.83 21.35 200 10,800 -0.5
05/03/2020
21.69
 438,718 21.45 21.97 21.45 0 400 -0.0
04/03/2020
21.45
 261,024 21.40 21.59 21.16 0 1,000 -0.0
03/03/2020
21.40
 252,579 21.50 21.93 21.21 1,000 0 0.0
02/03/2020
21.50
 329,187 21.35 21.69 20.97 400 500 -0.0
28/02/2020
21.35
 661,130 22.16 22.16 21.35 100 500 -0.0
27/02/2020
22.16
 357,183 21.69 22.35 21.31 0 15,500 -0.7
26/02/2020
21.69
 282,659 21.64 22.21 21.31 100 15,500 -0.7
25/02/2020
21.64
 453,228 21.40 21.88 20.02 900 0 0.0
24/02/2020
21.40
 761,280 22.74 22.74 21.12 3,200 5,900 -0.1
21/02/2020
22.74
 380,087 23.40 23.59 22.64 5,000 1,044 0.2
20/02/2020
23.40
 607,443 22.97 23.59 22.97 34,700 32,181 0.1
19/02/2020
22.97
 613,805 22.02 23.07 21.97 9,400 600 0.4
18/02/2020
22.02
 322,641 22.02 22.26 21.73 650 0 0.0
17/02/2020
22.02
 325,628 21.73 22.26 21.73 100 1,000 -0.0
14/02/2020
21.73
 377,468 22.21 22.69 21.59 500 3,500 -0.1
13/02/2020
22.21
 419,349 22.74 22.83 22.07 500 2,200 -0.1
12/02/2020
22.74
 314,895 22.45 23.26 22.26 2,500 0 0.1
11/02/2020
22.45
 463,990 21.59 22.59 21.64 0 1,000 -0.0
10/02/2020
21.59
 355,073 22.35 22.50 21.45 2,550 3,000 -0.0
07/02/2020
22.35
 333,490 21.64 22.83 21.59 1,000 200 0.0
06/02/2020
21.64
 565,024 21.02 21.88 20.54 1,500 162,297 -7.2
05/02/2020
21.02
 382,910 20.92 21.69 20.69 2,200 1,900 0.0
04/02/2020
20.92
 491,446 20.07 20.97 19.78 1,400 74,700 -3.1
03/02/2020
20.07
 608,742 20.83 20.83 18.83 18,900 0 0.8
31/01/2020
20.83
 617,229 22.40 22.88 20.21 0 3,100 -0.1
30/01/2020
22.40
 505,430 23.69 25.69 21.45 100 1,900 -0.1
22/01/2020
23.69
 336,423 23.45 26.12 23.07 1,900 38,500 -1.8
21/01/2020
23.45
 693,171 22.55 24.02 22.55 2,100 200 0.1
20/01/2020
22.55
 333,783 21.69 22.64 21.54 6,000 0 0.3
17/01/2020
21.69
 334,146 21.21 21.83 21.02 0 0 0
16/01/2020
21.21
 285,577 20.97 21.88 20.88 0 700 -0.0
15/01/2020
20.97
 234,063 20.97 21.35 20.50 0 0 0
14/01/2020
20.97
 557,623 19.45 21.07 19.35 0 0 0
13/01/2020
19.45
 224,006 19.45 20.45 19.21 0 300 -0.0
10/01/2020
19.45
 247,367 19.07 20.02 19.07 0 0 0
09/01/2020
19.07
 134,065 19.02 19.16 18.83 0 1,100 -0.0
08/01/2020
19.02
 217,703 19.21 19.26 18.68 0 2,000 -0.1
07/01/2020
19.21
 72,216 19.16 19.30 19.07 0 9,000 -0.4
06/01/2020
19.16
 376,550 18.92 19.64 18.92 1,100 16,800 -0.6
03/01/2020
18.92
 251,105 19.07 19.21 18.45 1,100 44,724 -1.7
02/01/2020
19.07
 96,534 19.07 19.21 18.88 4,000 210 0.2
31/12/2019
19.07
 155,347 18.64 19.21 18.78 0 70 -0.0
30/12/2019
18.64
 310,108 19.35 19.45 18.59 1,420 4,900 -0.1
27/12/2019
19.35
 121,257 19.40 19.45 19.07 0 2,000 -0.1
26/12/2019
19.40
 181,178 19.45 19.73 19.07 0 1,100 -0.0
25/12/2019
19.45
 195,282 19.35 19.54 19.02 1,900 700 0.0
24/12/2019
19.35
 215,469 19.54 19.78 19.11 1,000 4,000 -0.1
23/12/2019
19.54
 290,222 19.30 19.88 19.30 1,800 17 0.1
20/12/2019
19.30
 209,062 19.11 19.45 18.97 2,420 0 0.1
19/12/2019
19.11
 432,790 19.97 20.26 18.97 4,400 0 0.2
18/12/2019
19.97
 237,537 20.69 20.83 19.54 200 0 0.0
17/12/2019
20.69
 235,072 20.88 21.16 20.31 0 3,000 -0.1
16/12/2019
20.88
 385,542 20.92 21.02 20.21 0 100 -0.0
13/12/2019
20.92
 263,250 20.88 21.16 20.69 1,700 501 0.1
12/12/2019
20.88
 234,300 20.64 21.21 20.73 0 500 -0.0
11/12/2019
20.64
 737,336 18.78 21.07 19.07 4,000 100 0.2
10/12/2019
18.78
 166,285 19.26 19.35 18.21 200 300 -0.0
09/12/2019
19.26
 113,697 19.16 19.30 18.92 0 0 0
06/12/2019
19.16
 247,015 19.35 19.54 18.83 100 0 0.0
05/12/2019
19.35
 304,874 19.54 19.97 18.97 100 0 0.0
04/12/2019
19.54
 261,884 19.07 19.83 19.07 0 1,200 -0.0
03/12/2019
19.07
 440,820 19.73 20.02 18.59 300 200 0.0
02/12/2019
19.73
 710,881 21.78 21.88 18.97 300 600 -0.0
29/11/2019
21.78
 209,233 22.21 22.40 21.73 100 200 -0.0
28/11/2019
22.21
 285,322 22.21 22.40 21.93 0 100 -0.0
27/11/2019
22.21
 253,642 22.74 22.83 22.07 0 85 -0.0
26/11/2019
22.74
 183,954 22.88 23.02 22.40 1,000 0 0.0
25/11/2019
22.88
 217,406 23.26 23.26 22.40 0 0 0
22/11/2019
23.26
 206,548 23.59 23.64 22.88 100 400 -0.0
21/11/2019
23.59
 159,958 23.55 23.59 23.31 100 100 -0
20/11/2019
23.55
 113,637 23.59 23.83 23.40 0 100 -0.0
19/11/2019
23.59
 246,206 23.16 23.69 23.07 0 100 -0.0
18/11/2019
23.16
 108,369 23.02 23.21 22.88 0 0 0
15/11/2019
23.02
 290,446 22.97 23.31 22.50 100 0 0.0
14/11/2019
22.97
 243,373 23.36 23.45 22.74 0 400 -0.0
13/11/2019
23.36
 119,853 23.45 23.45 22.88 196 100 0.0
12/11/2019
23.45
 147,993 23.40 23.50 23.12 100 5,200 -0.2
11/11/2019
23.40
 265,267 23.78 23.78 23.26 105 3,342 -0.2
08/11/2019
23.78
 166,203 23.74 23.98 23.40 0 3,213 -0.2
07/11/2019
23.74
 243,439 24.07 24.31 23.55 2,400 3,500 -0.1
06/11/2019
24.07
 397,602 23.83 24.36 23.83 3,000 151 0.1
05/11/2019
23.83
 320,777 23.26 23.88 23.16 1,900 3,193 -0.1
04/11/2019
23.26
 173,217 23.50 23.64 23.16 1,000 6,982 -0.3

Chính sách bảo mật | Điều khoản sử dụng |