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)
01/11/2019
23.50
 240,042 23.74 23.83 23.21 200 2,000 -0.1
31/10/2019
23.74
 416,203 23.59 24.07 23.45 4,400 1,200 0.2
30/10/2019
23.59
 208,344 23.93 23.93 23.36 3,000 3,600 -0.0
29/10/2019
23.93
 81,513 24.12 24.31 23.74 1,100 0 0.1
28/10/2019
24.12
 199,205 24.31 24.74 23.98 1,500 1,000 0.0
25/10/2019
24.31
 383,931 24.02 24.74 23.83 10,100 1,500 0.4
24/10/2019
24.02
 281,499 23.16 24.12 23.21 4,000 3,200 0.0
23/10/2019
23.16
 138,536 22.97 23.55 22.97 400 3,800 -0.2
22/10/2019
22.97
 135,466 23.31 23.40 22.93 0 8,300 -0.4
21/10/2019
23.31
 237,950 23.45 24.31 23.02 0 7,200 -0.4
18/10/2019
23.45
 195,624 23.12 23.88 23.12 0 2,900 -0.1
17/10/2019
23.12
 447,755 23.40 23.59 22.97 0 15,500 -0.8
16/10/2019
23.40
 374,265 24.12 24.50 23.26 1,700 4,500 -0.1
15/10/2019
24.12
 853,410 24.17 24.79 23.83 3,400 1,600 0.1
14/10/2019
24.17
 321,536 24.26 24.79 23.88 3,900 9,300 -0.3
11/10/2019
24.26
 291,209 24.36 24.55 23.88 2,600 3,600 -0.1
10/10/2019
24.36
 277,770 24.21 24.98 24.21 14,900 3,000 0.6
09/10/2019
24.21
 790,032 22.78 24.31 22.55 8,500 21,600 -0.6
08/10/2019
22.78
 267,245 22.74 22.88 22.40 2,100 4,790 -0.1
07/10/2019
22.74
 216,286 23.02 23.36 22.21 3,300 12,700 -0.5
04/10/2019
23.02
 160,890 23.07 23.31 22.78 5,500 4,000 0.1
03/10/2019
23.07
 359,256 22.78 23.12 22.40 1,800 14,000 -0.6
02/10/2019
22.78
 336,306 23.26 23.45 22.78 1,607 21,300 -1.0
01/10/2019
23.26
 604,413 22.31 23.40 22.35 8,100 5,000 0.1
30/09/2019
22.31
 314,845 22.16 22.78 22.21 1,500 10,000 -0.4
27/09/2019
22.16
 375,011 21.31 22.35 21.26 3,000 9,500 -0.3
26/09/2019
21.31
 307,876 20.35 21.45 20.45 6,220 17,200 -0.5
25/09/2019
20.35
 223,580 20.88 20.97 20.11 2,300 13,200 -0.5
24/09/2019
20.88
 351,676 21.45 21.69 20.69 1,000 5,500 -0.2
23/09/2019
21.45
 276,963 21.69 21.83 21.16 1,000 10,200 -0.4
20/09/2019
21.69
 158,804 21.83 21.83 21.35 18 10,000 -0.5
19/09/2019
21.83
 186,733 21.69 21.93 21.26 0 10,700 -0.5
18/09/2019
21.69
 229,528 21.78 22.16 21.31 2,000 13,400 -0.5
17/09/2019
21.78
 383,968 22.35 22.64 21.21 2,300 3,700 -0.1
16/09/2019
22.35
 251,064 22.16 22.78 21.78 460 8,500 -0.4
13/09/2019
22.16
 483,288 21.78 22.88 20.21 3,800 6,700 -0.1
12/09/2019
21.78
 769,345 20.16 22.31 20.92 15,100 23,600 -0.4
11/09/2019
20.16
 384,197 17.64 20.16 17.54 800 3,000 -0.1
10/09/2019
17.64
 543,359 18.26 19.02 16.87 4,900 1,400 0.1
09/09/2019
18.26
 283,243 20.35 22.88 18.16 4,700 1,000 0.1
06/09/2019: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/171 (Volume + 17.10%, Ratio=0.17)
06/09/2019
20.35
 317,220 19.33 21.35 19.78 7,700 2,600 0.2
05/09/2019
19.33
 298,130 19.53 20.13 19.14 8,700 1,200 0.4
04/09/2019
19.53
 818,643 22.24 22.24 19.21 10,300 1,500 0.4
03/09/2019
22.24
 312,206 23.92 24.08 21.17 300 7,100 -0.4
30/08/2019
23.92
 188,949 24.28 24.32 23.52 200 4,300 -0.2
29/08/2019
24.28
 445,124 24.24 24.92 23.08 200 9,400 -0.6
28/08/2019
24.24
 412,655 25.79 26.31 23.92 3,067 10,800 -0.5
27/08/2019
25.79
 206,231 25.99 26.15 25.47 100 7,000 -0.4
26/08/2019
25.99
 153,888 26.07 26.07 25.59 200 14,200 -0.9
23/08/2019
26.07
 229,806 25.91 26.31 25.35 100 8,000 -0.5
22/08/2019
25.91
 257,276 25.91 26.55 25.47 7,300 18,400 -0.7
21/08/2019
25.91
 618,986 25.91 26.91 25.27 1,500 14,740 -0.9
20/08/2019
25.91
 262,752 24.76 26.15 24.80 700 3,300 -0.2
19/08/2019
24.76
 176,681 24.72 25.35 24.36 0 14,900 -0.9
16/08/2019
24.72
 320,054 25.04 26.31 24.72 1,500 4,302 -0.2
15/08/2019
25.04
 684,685 22.60 25.31 22.28 12,700 23,100 -0.6
14/08/2019
22.60
 116,583 21.89 22.68 21.89 300 7,100 -0.4
13/08/2019
21.89
 288,423 22.64 22.64 21.73 0 26,200 -1.4
12/08/2019
22.64
 189,635 22.76 22.84 22.24 0 4,980 -0.3
09/08/2019
22.76
 232,630 22.64 23.52 22.44 0 11,400 -0.7
08/08/2019
22.64
 282,356 21.13 23.92 21.21 6,000 10,000 -0.2
07/08/2019
21.13
 357,562 21.93 22.32 20.77 0 17,100 -0.9
06/08/2019
21.93
 654,302 23.00 25.11 19.93 710 90,870 -4.9
05/08/2019
23.00
 422,859 20.81 23.00 20.73 3,500 36,000 -1.9
02/08/2019
20.81
 495,508 18.34 20.81 18.10 500 8,400 -0.4
01/08/2019
18.34
 297,242 17.62 18.50 17.42 4,300 3,500 0.0
31/07/2019
17.62
 378,674 17.22 17.62 16.98 0 26,430 -1.2
30/07/2019
17.22
 339,042 17.06 17.70 16.34 5,800 12,000 -0.3
29/07/2019
17.06
 393,152 16.94 17.38 16.54 1,200 50,200 -2.1
26/07/2019
16.94
 595,802 16.34 17.14 15.07 6,400 7,400 -0.0
25/07/2019
16.34
 531,424 15.95 16.74 15.71 51,200 2,800 2.0
24/07/2019
15.95
 429,230 15.15 16.03 15.19 12,800 13,500 -0.0
23/07/2019
15.15
 245,166 14.43 15.19 14.35 14,800 8,200 0.2
22/07/2019
14.43
 318,792 13.63 14.43 13.39 62,000 0 2.2
19/07/2019
13.63
 305,819 13.75 14.35 13.16 29,800 4,000 0.9
18/07/2019
13.75
 393,508 13.43 13.87 13.24 1,200 3,000 -0.1
17/07/2019
13.43
 253,544 13.08 13.51 13.08 500 2,000 -0.1
16/07/2019
13.08
 304,574 12.84 13.20 12.84 1,000 2,000 -0.0
15/07/2019
12.84
 333,283 12.84 12.96 12.60 0 1,000 -0.0
12/07/2019
12.84
 1,181,956 13.00 13.27 12.60 59,300 2,500 1.8
11/07/2019
13.00
 804,621 12.64 13.04 12.36 96,500 3,000 3.0
10/07/2019
12.64
 435,035 12.52 12.72 12.44 100 8,000 -0.2
09/07/2019
12.52
 1,003,613 11.68 12.68 11.64 1,200 18,000 -0.5
08/07/2019
11.68
 432,736 11.68 11.68 11.52 100 8,100 -0.2
05/07/2019
11.68
 627,370 11.52 11.76 11.36 0 5,000 -0.1
04/07/2019
11.52
 290,230 11.40 11.52 11.32 1,000 0 0.0
03/07/2019
11.40
 230,500 11.48 11.56 11.24 0 0 0
02/07/2019
11.48
 376,120 11.36 11.52 11.24 0 4,800 -0.1
01/07/2019
11.36
 447,651 11.12 11.36 11.04 0 0 0
28/06/2019
11.12
 312,687 10.96 11.16 10.92 0 0 0
27/06/2019
10.96
 130,210 11.08 11.16 10.96 200 0 0.0
26/06/2019
11.08
 256,060 10.96 11.32 10.84 1,000 0 0.0
25/06/2019
10.96
 114,068 11.04 11.04 10.88 100 0 0.0
24/06/2019
11.04
 119,330 11.08 11.08 10.92 2,000 0 0.1
21/06/2019
11.08
 159,500 11.12 11.12 10.96 2,000 0 0.1
20/06/2019
11.12
 470,222 11.12 11.28 11.00 57,900 0 1.6
19/06/2019
11.12
 328,362 11.08 11.32 11.08 74,100 0 2.1
18/06/2019
11.08
 282,000 10.88 11.12 10.92 0 0 0
17/06/2019
10.88
 73,893 10.84 11.00 10.80 0 0 0
14/06/2019
10.84
 76,111 10.96 11.08 10.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |