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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |