Tổng Công ty cổ phần Công trình Viettel (ctr)

85.90
-0.90
(-1.04%)
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
(2026-05-18) 		-1.60 -1.83% 12,311,200 -408,602 0
85.70
95
86.80
2 tháng
(2026-04-20) 		-1.40 -1.61% 17,071,000 -454,464 0
82.30
95
86.80
3 tháng
(2026-03-19) 		3.70 4.51% 24,975,400 -516,908 -5.9
78.90
95
86.80
6 tháng
(2025-12-19) 		2 2.39% 70,040,900 -179,008 24.2
78.60
108
86.80
12 tháng
(2025-06-23) 		-10.92 -11.30% 142,342,800 -5,288,408 -410.8
78.60
108
86.80
24 tháng
(2024-06-27) 		-55.94 -39.50% 300,718,600 -7,354,692 -834.0
72.13
143.36
86.80
36 tháng
(2023-07-03) 		19.75 29.95% 394,948,300 -7,068,797 -761.6
64.55
153.11
86.80
60 tháng
(2021-07-13) 		34.03 65.85% 636,195,021 1,385,075 -120.5
34.78
153.11
86.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |