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)
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
14/03/2019
8.93
 102,260 8.93 9.01 8.73 0 0 0
13/03/2019
8.93
 96,289 8.93 9.09 8.89 0 19 -0.0
12/03/2019
8.93
 74,400 8.89 8.97 8.77 0 0 0
11/03/2019
8.89
 68,927 8.53 9.17 8.53 0 0 0
08/03/2019
8.53
 67,135 8.45 8.53 8.33 0 0 0
07/03/2019
8.45
 83,448 8.53 8.53 8.41 0 0 0
06/03/2019
8.53
 92,917 8.53 8.57 8.37 0 0 0
05/03/2019
8.53
 116,172 8.45 8.69 8.37 0 0 0
04/03/2019
8.45
 148,326 8.09 8.61 7.97 0 0 0
01/03/2019
8.09
 77,655 7.61 8.13 7.61 0 0 0
28/02/2019
7.61
 34,340 7.57 7.65 7.57 0 0 0
27/02/2019
7.57
 46,883 7.57 7.69 7.57 5,100 0 0.1
26/02/2019
7.57
 118,398 7.61 7.65 7.57 0 0 0
25/02/2019
7.61
 83,872 7.57 7.73 7.57 18,900 0 0.4
22/02/2019
7.57
 150,120 7.65 7.77 7.49 0 0 0
21/02/2019
7.65
 64,408 7.73 7.85 7.49 100 0 0.0
20/02/2019
7.73
 36,320 7.77 7.89 7.69 0 0 0
19/02/2019
7.77
 25,930 7.69 7.77 7.69 0 0 0
18/02/2019
7.69
 22,840 7.73 7.93 7.57 500 0 0.0
15/02/2019
7.73
 13,550 7.77 7.81 7.65 0 50 -0.0
14/02/2019
7.77
 21,561 7.73 7.97 7.65 0 0 0
13/02/2019
7.73
 74,455 7.81 7.85 7.65 0 500 -0.0
12/02/2019
7.81
 74,919 7.89 7.93 7.65 500 0 0.0
11/02/2019
7.89
 123,420 7.97 8.01 7.77 0 0 0
01/02/2019
7.97
 39,360 7.97 8.09 7.81 0 0 0
31/01/2019
7.97
 4,600 8.13 8.13 7.89 0 0 0
30/01/2019
8.13
 24,380 8.09 8.13 7.89 500 0 0.0
29/01/2019
8.09
 112,600 8.01 8.17 7.77 500 0 0.0
28/01/2019
8.01
 54,934 7.97 8.09 7.81 0 0 0
25/01/2019
7.97
 31,655 7.89 8.13 7.85 0 0 0
24/01/2019
7.89
 8,400 8.05 8.05 7.89 0 0 0
23/01/2019
8.05
 13,180 8.05 8.05 7.81 0 0 0
22/01/2019
8.05
 4,584 7.93 8.97 7.69 0 0 0
21/01/2019
7.93
 21,940 8.21 8.21 7.65 100 0 0.0
18/01/2019
8.21
 6,000 8.25 8.25 8.05 0 0 0
17/01/2019
8.25
 12,547 8.25 8.25 8.17 0 0 0
16/01/2019
8.25
 28,500 8.17 8.33 8.17 0 0 0
15/01/2019
8.17
 11,007 8.21 8.29 7.97 0 0 0
14/01/2019
8.21
 11,100 8.13 8.21 8.13 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |