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)
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
13/06/2019
10.96
 235,356 10.88 10.96 10.68 0 0 0
12/06/2019
10.88
 181,340 11.04 11.08 10.88 300 0 0.0
11/06/2019
11.04
 228,594 11.00 11.12 10.96 0 0 0
10/06/2019
11.00
 710,845 10.84 11.20 10.88 103,900 0 2.9
07/06/2019
10.84
 379,519 10.64 10.92 10.60 0 0 0
06/06/2019
10.64
 105,790 10.60 10.68 10.48 300 30 0.0
05/06/2019
10.60
 129,329 10.52 10.88 10.48 600 0 0.0
04/06/2019
10.52
 88,360 10.48 10.64 10.36 0 0 0
03/06/2019
10.48
 403,586 10.72 10.72 10.29 0 0 0
31/05/2019
10.72
 505,552 11.44 11.44 10.68 0 0 0
30/05/2019
11.44
 123,120 11.60 11.60 11.32 0 1,200 -0.0
29/05/2019
11.60
 520,363 11.60 11.96 11.40 2,000 575,516 -14.4
28/05/2019
11.60
 1,026,589 10.92 11.60 10.96 0 707,000 -17.7
27/05/2019
10.92
 52,140 10.84 11.08 10.80 0 0 0
24/05/2019
10.84
 328,040 10.64 11.08 10.52 0 0 0
23/05/2019
10.64
 169,460 11.00 11.08 10.64 0 0 0
22/05/2019
11.00
 114,355 11.12 11.32 10.92 0 1,000 -0.0
21/05/2019
11.12
 258,804 11.08 11.32 11.04 0 0 0
20/05/2019
11.08
 299,920 11.16 11.36 10.88 0 90 -0.0
17/05/2019
11.16
 222,827 11.20 11.40 11.12 0 350,300 -8.4
16/05/2019
11.20
 201,080 11.52 11.56 11.08 20 2,200 -0.1
15/05/2019
11.52
 263,867 11.20 11.64 11.24 0 1,400 -0.0
14/05/2019
11.20
 171,011 11.32 11.44 11.12 0 1,000 -0.0
13/05/2019
11.32
 347,148 10.92 11.52 11.00 0 656,700 -15.3
10/05/2019
10.92
 128,518 10.96 11.08 10.84 0 1,600 -0.0
09/05/2019
10.96
 205,118 11.00 11.32 10.88 0 500 -0.0
08/05/2019
11.00
 437,234 10.32 11.04 10.29 0 8,040 -0.2
07/05/2019
10.32
 24,271 10.17 10.44 10.17 1,000 0 0.0
06/05/2019
10.17
 58,973 10.17 10.32 9.97 0 0 0
03/05/2019
10.17
 72,697 10.44 10.44 10.09 0 0 0
02/05/2019
10.44
 62,026 10.52 10.56 10.36 400 10 0.0
26/04/2019
10.52
 44,113 10.32 10.52 10.29 0 0 0
25/04/2019
10.32
 171,601 10.17 10.64 10.13 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |