Tổng Công ty cổ phần Công trình Viettel (ctr)

96.70
0.70
(0.73%)
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
(2025-12-31) 		10.70 12.54% 25,166,500 608,200 56.0
83.30
108
96.70
2 tháng
(2025-12-01) 		8.50 9.71% 31,027,800 503,300 47.0
82.80
108
96.70
3 tháng
(2025-11-03) 		6.20 6.90% 43,432,000 195,300 19.8
82.80
108
96.70
6 tháng
(2025-08-04) 		5.92 6.57% 77,325,000 -2,363,700 -209.5
80
108
96.70
12 tháng
(2025-02-04) 		-27.95 -22.55% 162,518,800 -4,437,559 -516.6
72.13
125.32
96.70
24 tháng
(2024-02-15) 		4.53 4.96% 302,212,800 -6,534,031 -766.1
72.13
153.11
96.70
36 tháng
(2023-02-15) 		43.41 82.56% 367,201,400 -6,362,583 -737.6
50.65
153.11
96.70
60 tháng
(2021-02-25) 		44.51 86.45% 645,829,419 2,457,944 -63.1
34.78
153.11
96.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |