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)
15/10/2020
22.78
 186,000 22.78 22.88 22.58 0 200 -0.0
14/10/2020
22.78
 274,500 22.78 22.83 22.48 36,100 100 1.6
13/10/2020
22.78
 196,500 22.83 22.83 22.53 0 4,900 -0.2
12/10/2020
22.83
 269,393 22.93 23.08 22.63 100 0 0.0
09/10/2020
22.93
 376,892 22.63 23.03 22.58 0 200 -0.0
08/10/2020
22.63
 518,245 22.93 23.03 22.43 0 0 0
07/10/2020
22.93
 593,474 23.13 23.23 19.70 600 0 0.0
06/10/2020
23.13
 490,492 22.83 23.53 22.83 0 500 -0.0
05/10/2020
22.83
 455,422 22.48 22.88 19.11 210 400 -0.0
02/10/2020
22.48
 603,723 22.68 22.83 21.84 3,710 50,700 -2.1
01/10/2020
22.68
 364,481 22.83 23.03 22.58 0 200 -0.0
30/09/2020
22.83
 1,269,767 21.74 23.08 21.79 4,800 7,200 -0.1
29/09/2020
21.74
 454,948 22.09 22.38 18.61 26 0 0.0
28/09/2020
22.09
 425,973 21.94 22.19 21.59 0 80 -0.0
25/09/2020
21.94
 249,539 22.04 22.19 18.86 31,285 0 1.4
24/09/2020
22.04
 383,859 22.33 22.48 21.94 1,000 500 0.0
23/09/2020
22.33
 945,602 21.34 22.33 18.12 80,200 1,100 3.5
22/09/2020
21.34
 203,959 21.39 21.49 21.14 0 9 -0.0
21/09/2020
21.39
 410,402 21.04 21.69 21.09 60 551 -0.0
18/09/2020
21.04
 207,989 20.94 21.09 20.89 100 0 0.0
17/09/2020
20.94
 381,711 21.04 21.09 20.70 0 1,000 -0.0
16/09/2020
21.04
 210,585 21.04 21.09 17.97 100 0 0.0
15/09/2020
21.04
 340,657 21.14 21.34 20.99 47,100 0 2.0
14/09/2020
21.14
 867,130 20.55 21.24 20.55 84,200 500 3.5
11/09/2020
20.55
 80,646 20.50 20.55 20.30 0 0 0
10/09/2020
20.50
 149,498 20.35 20.55 20.35 30 0 0.0
09/09/2020
20.35
 255,247 20.55 20.55 20.15 0 0 0
08/09/2020
20.55
 201,159 20.60 20.70 20.35 0 0 0
07/09/2020
20.60
 221,713 20.70 22.33 20.45 200 0 0.0
04/09/2020
20.70
 195,369 20.75 20.75 20.35 0 0 0
03/09/2020
20.75
 292,785 20.75 20.99 20.55 2,000 21,478 -0.8
01/09/2020
20.75
 417,224 20.60 23.33 20.35 0 800 -0.0
31/08/2020
20.60
 405,385 20.75 20.89 17.72 100 0 0.0
28/08/2020
20.75
 340,053 20.99 20.99 20.75 1,500 5,000 -0.1
27/08/2020
20.99
 176,553 20.99 21.59 17.82 0 0 0
26/08/2020
20.99
 267,843 20.85 21.19 17.77 500 0 0.0
25/08/2020
20.85
 347,561 20.94 21.09 17.82 2,870 8,000 -0.2
24/08/2020
20.94
 605,489 20.85 21.24 20.75 648 20,500 -0.8
21/08/2020
20.85
 287,823 20.75 20.94 17.72 0 0 0
20/08/2020
20.75
 352,547 20.70 21.04 20.60 0 5,600 -0.2
19/08/2020
20.70
 317,488 20.45 20.75 20.25 1 6,600 -0.3
18/08/2020
20.45
 201,266 20.20 20.55 20.10 0 2,500 -0.1
17/08/2020
20.20
 424,672 20.50 20.50 19.90 100 18,500 -0.7
14/08/2020
20.50
 341,519 20.55 20.70 20.30 0 3,500 -0.1
13/08/2020
20.55
 183,481 20.75 20.75 20.50 2,400 0 0.1
12/08/2020
20.75
 240,809 20.80 20.89 20.55 230 4,000 -0.2
11/08/2020
20.80
 479,922 20.50 21.04 20.50 3,030 0 0.1
10/08/2020
20.50
 365,132 20.05 20.65 20.10 4,000 3,000 0.0
07/08/2020
20.05
 214,762 20.15 20.20 20.00 80 500 -0.0
06/08/2020
20.15
 305,538 20.25 20.25 19.85 20,100 4,800 0.6
05/08/2020
20.25
 277,337 20.00 20.30 16.92 6,500 900 0.2
04/08/2020
20.00
 444,989 19.51 20.05 19.55 4,500 300 0.2
03/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
03/08/2020
19.51
 568,962 18.35 20.85 18.36 4,600 10,000 -0.2
31/07/2020
18.35
 396,871 18.48 18.56 17.98 1,100 1,500 -0.0
30/07/2020
18.48
 255,716 18.06 18.56 17.85 0 1,200 -0.1
29/07/2020
18.06
 663,748 18.90 18.90 15.80 200 0 0.0
28/07/2020
18.90
 412,636 17.81 18.98 17.56 1,400 1,500 -0.0
27/07/2020
17.81
 833,141 19.32 19.32 17.44 21,300 300 0.9
24/07/2020
19.32
 550,146 20.32 20.57 17.98 2,000 0 0.1
23/07/2020
20.32
 445,700 20.32 20.36 19.44 0 2,395 -0.1
22/07/2020
20.32
 177,474 20.61 20.65 20.28 2,010 300 0.1
21/07/2020
20.61
 142,305 20.65 20.65 20.36 0 0 0
20/07/2020
20.65
 399,174 20.57 20.82 20.45 600 2,000 -0.1
17/07/2020
20.57
 523,299 20.15 20.61 20.07 177,600 1,000 8.6
16/07/2020
20.15
 154,022 20.15 20.28 19.23 1,400 0 0.1
15/07/2020
20.15
 147,355 20.19 20.24 20.03 4,200 0 0.2
14/07/2020
20.19
 203,520 20.15 20.19 19.90 0 0 0
13/07/2020
20.15
 257,641 20.07 20.40 20.07 500 1,300 -0.0
10/07/2020
20.07
 277,690 20.07 20.24 19.82 1,000 1,300 -0.0
09/07/2020
20.07
 194,511 20.03 20.28 18.40 2,000 70 0.1
08/07/2020
20.03
 493,693 19.57 20.49 19.40 500 500 0
07/07/2020
19.57
 293,919 19.65 19.82 19.40 0 0 0
06/07/2020
19.65
 434,051 19.48 19.94 16.56 0 40 -0.0
03/07/2020
19.48
 164,166 19.44 19.61 19.32 1,100 0 0.1
02/07/2020
19.44
 338,901 19.32 19.86 19.32 600 90 0.0
01/07/2020
19.32
 707,706 18.61 19.44 15.85 3,500 0 0.2
30/06/2020
18.61
 132,898 18.61 18.81 18.35 10,000 300 0.4
29/06/2020
18.61
 177,452 18.94 18.94 18.35 500 0 0.0
26/06/2020
18.94
 416,746 18.56 18.98 18.48 0 300 -0.0
25/06/2020
18.56
 143,670 18.65 18.77 18.10 2,000 500 0
24/06/2020
18.65
 135,313 18.90 18.98 18.44 0 0 0
23/06/2020
18.90
 168,646 18.98 18.98 18.69 0 3,300 -0.1
22/06/2020
18.98
 246,017 18.81 19.02 15.72 6,500 0 0.3
19/06/2020
18.81
 291,452 18.31 18.81 18.19 0 0 0
18/06/2020
18.31
 103,242 18.27 18.40 17.98 800 0 0.0
17/06/2020
18.27
 159,962 18.35 18.52 18.15 0 0 0
16/06/2020
18.35
 340,450 17.77 18.35 17.85 6,000 0 0.3
15/06/2020
17.77
 329,555 18.31 18.77 17.39 4,000 0 0.2
12/06/2020
18.31
 574,262 18.15 18.40 16.93 10,000 47,100 -1.5
11/06/2020
18.15
 664,166 19.07 19.23 17.85 11,650 15,300 -0.2
10/06/2020
19.07
 590,680 19.65 19.73 19.02 5,400 0 0.3
09/06/2020
19.65
 239,122 19.69 19.90 19.44 300 311 -0.0
08/06/2020
19.69
 321,710 19.65 19.86 19.61 500 0 0.0
05/06/2020
19.65
 324,199 19.69 19.86 19.32 500 300 0.0
04/06/2020
19.69
 147,884 19.65 20.07 19.57 0 400 -0.0
03/06/2020
19.65
 173,690 19.82 19.90 19.53 0 18,740 -0.9
02/06/2020
19.82
 195,636 19.86 20.07 19.65 0 0 0
01/06/2020
19.86
 318,567 19.36 19.86 16.39 43 2,900 -0.1
29/05/2020
19.36
 219,280 19.15 19.40 19.19 20 0 0.0
28/05/2020
19.15
 293,559 19.11 19.44 18.98 22,700 1,000 1.0

Chính sách bảo mật | Điều khoản sử dụng |