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)
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
24/04/2019
10.17
 48,880 10.13 10.25 10.05 0 0 0
23/04/2019
10.13
 37,000 10.05 10.13 9.89 0 0 0
22/04/2019
10.05
 70,932 10.25 10.52 9.97 1,500 0 0.0
19/04/2019
10.25
 60,792 9.97 10.29 9.97 1,000 0 0.0
18/04/2019
9.97
 71,353 9.89 10.21 9.93 1,000 0 0.0
17/04/2019
9.89
 128,759 9.85 10.21 9.85 0 0 0
16/04/2019
9.85
 64,130 9.97 9.97 9.61 0 500 -0.0
12/04/2019
9.97
 73,512 10.13 10.13 9.81 0 1,600 -0.0
11/04/2019
10.13
 41,983 10.17 10.17 9.57 0 0 0
10/04/2019
10.17
 61,023 10.17 10.21 10.01 0 500 -0.0
09/04/2019
10.17
 93,201 10.44 10.44 10.17 0 60 -0.0
08/04/2019
10.44
 128,876 10.40 10.60 10.17 40 200 -0.0
05/04/2019
10.40
 78,503 10.36 10.52 10.25 4,765 0 0.1
04/04/2019
10.36
 147,638 10.64 10.76 10.36 0 0 0
03/04/2019
10.64
 249,554 10.13 10.76 10.01 0 10,000 -0.3
02/04/2019
10.13
 135,531 10.25 10.32 10.09 0 0 0
01/04/2019
10.25
 61,754 10.21 10.48 10.17 10 0 0.0
29/03/2019
10.21
 138,012 10.36 10.48 10.17 0 1,100 -0.0
28/03/2019
10.36
 167,820 10.40 10.56 10.17 0 10,000 -0.3
27/03/2019
10.40
 122,283 9.93 10.40 10.05 0 5,300 -0.1
26/03/2019
9.93
 89,910 9.65 10.13 9.57 0 0 0
25/03/2019
9.65
 210,362 10.29 10.32 9.41 0 0 0
22/03/2019
10.29
 271,300 10.76 10.88 10.17 0 0 0
21/03/2019
10.76
 332,579 11.16 11.44 10.72 100 7,700 -0.2
20/03/2019
11.16
 181,308 11.20 11.56 10.88 2,900 0 0.1
19/03/2019
11.20
 613,367 10.44 11.68 10.84 1,500 2,300 -0.0
18/03/2019
10.44
 508,490 9.49 10.44 9.25 1,600 5,000 -0.1
15/03/2019
9.49
 100,454 8.93 9.53 8.77 0 34 -0.0

Chính sách bảo mật | Điều khoản sử dụng |