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)
27/05/2020
19.11
 341,527 19.32 19.57 16.43 11,100 163 0.5
26/05/2020
19.32
 219,665 19.32 19.40 18.94 0 0 0
25/05/2020
19.32
 304,330 19.11 19.36 18.98 14,000 0 0.6
22/05/2020
19.11
 362,120 19.15 19.48 18.90 0 300 -0.0
21/05/2020
19.15
 196,161 19.19 19.61 19.02 20,000 100 0.9
20/05/2020
19.19
 223,495 18.81 19.23 15.97 0 1,000 -0.0
19/05/2020
18.81
 525,293 18.15 19.15 18.10 1,400 1,500 -0.0
18/05/2020
18.15
 372,838 17.85 18.27 17.64 15 2,300 -0.1
15/05/2020
17.85
 294,898 17.94 18.27 17.56 900 1,400 -0.0
14/05/2020
17.94
 407,033 17.69 18.35 17.44 2,500 0 0.1
13/05/2020
17.69
 280,868 17.69 17.85 17.48 100 1,500 -0.1
12/05/2020
17.69
 320,600 17.90 17.90 17.48 0 9,139 -0.4
11/05/2020
17.90
 371,654 17.56 17.94 17.23 0 700 -0.0
08/05/2020
17.56
 450,233 17.56 17.85 17.27 0 200 -0.0
07/05/2020
17.56
 529,500 16.68 17.73 16.68 1,000 1,000 -0
06/05/2020
16.68
 461,467 16.26 16.68 13.84 0 200 -0.0
05/05/2020
16.26
 151,389 16.31 16.43 13.84 500 0 0.0
04/05/2020
16.31
 223,055 16.39 16.52 16.10 600 0 0.0
29/04/2020
16.39
 276,922 16.26 16.52 16.14 2,200 0 0.1
28/04/2020
16.26
 201,228 16.31 16.31 16.10 200 0 0.0
27/04/2020
16.31
 356,697 16.31 16.68 16.10 3,400 0 0.1
24/04/2020
16.31
 706,823 16.01 16.77 13.71 700 0 0.0
23/04/2020
16.01
 308,651 16.06 16.52 15.93 6,900 0 0.3
22/04/2020
16.06
 616,071 15.05 16.14 14.76 4,400 2,500 0.1
21/04/2020
15.05
 596,972 16.31 16.31 14.72 800 2,300 -0.1
20/04/2020
16.31
 391,514 15.97 16.52 13.59 140 0 0.0
17/04/2020
15.97
 435,386 15.68 16.26 15.64 6,400 0 0.2
16/04/2020
15.68
 298,105 15.89 15.89 15.39 2,900 0 0.1
15/04/2020
15.89
 393,738 15.55 15.97 15.47 400 0 0.0
14/04/2020
15.55
 778,799 14.68 15.60 12.42 10,000 0 0.3
13/04/2020
14.68
 414,100 14.22 15.01 14.22 200 0 0.0
10/04/2020
14.22
 363,612 14.38 14.51 14.01 40 3,100 -0.1
09/04/2020
14.38
 363,992 14.26 14.80 14.05 3,700 2,700 0.0
08/04/2020
14.26
 344,451 14.34 14.38 13.38 1,129 2,300 -0.0
07/04/2020
14.34
 459,473 14.42 14.97 14.17 2,100 1,000 0.0
06/04/2020
14.42
 734,058 12.79 14.51 12.96 2,700 2,000 0.0
03/04/2020
12.79
 474,675 12.00 12.88 12.00 200 0 0.0
01/04/2020
12.00
 238,350 11.54 12.17 11.71 1,500 1,000 0.0
31/03/2020
11.54
 348,005 11.37 12.04 11.12 10,400 0 0.3
30/03/2020
11.37
 399,821 12.21 12.21 10.87 11,600 6,100 0.1
27/03/2020
12.21
 266,394 12.46 12.63 12.13 10,000 700 0.3
26/03/2020
12.46
 297,619 13.09 13.38 12.13 3,300 700 0.1
25/03/2020
13.09
 355,506 12.13 13.13 12.29 3,100 7,000 -0.1
24/03/2020
12.13
 241,603 11.41 12.46 10.87 700 2,800 -0.1
23/03/2020
11.41
 1,112,809 13.34 13.34 11.41 10,700 55,900 -1.2
20/03/2020
13.34
 274,287 13.30 13.76 13.13 1,000 1,800 -0.0
19/03/2020
13.30
 287,069 13.63 13.63 12.96 2,800 8,957 -0.2
18/03/2020
13.63
 327,638 13.34 13.96 13.17 1,400 5,000 -0.1
17/03/2020
13.34
 392,192 13.13 13.50 12.54 2,400 800 0.0
16/03/2020
13.13
 609,456 13.38 14.22 12.96 14,200 10,000 0.2
13/03/2020
13.38
 1,039,694 14.22 14.84 12.54 9,600 500 0.3
12/03/2020
14.22
 1,125,201 16.60 16.60 14.22 1,800 600 0.0
11/03/2020
16.60
 402,722 17.14 17.56 15.89 900 0 0.0
10/03/2020
17.14
 777,452 16.01 17.39 15.89 10,900 3,000 0.3
09/03/2020
16.01
 988,682 18.81 18.81 16.01 1,100 11,000 -0.4
06/03/2020
18.81
 162,391 19.02 19.15 18.73 200 10,800 -0.5
05/03/2020
19.02
 438,718 18.81 19.27 18.81 0 400 -0.0
04/03/2020
18.81
 261,024 18.77 18.94 18.56 0 1,000 -0.0
03/03/2020
18.77
 252,579 18.86 19.23 18.61 1,000 0 0.0
02/03/2020
18.86
 329,187 18.73 19.02 18.40 400 500 -0.0
28/02/2020
18.73
 661,130 19.44 19.44 18.73 100 500 -0.0
27/02/2020
19.44
 357,183 19.02 19.61 18.69 0 15,500 -0.7
26/02/2020
19.02
 282,659 18.98 19.48 18.69 100 15,500 -0.7
25/02/2020
18.98
 453,228 18.77 19.19 17.56 900 0 0.0
24/02/2020
18.77
 761,280 19.94 19.94 18.52 3,200 5,900 -0.1
21/02/2020
19.94
 380,087 20.53 20.70 19.86 5,000 1,044 0.2
20/02/2020
20.53
 607,443 20.15 20.70 20.15 34,700 32,181 0.1
19/02/2020
20.15
 613,805 19.32 20.24 19.27 9,400 600 0.4
18/02/2020
19.32
 322,641 19.32 19.53 19.07 650 0 0.0
17/02/2020
19.32
 325,628 19.07 19.53 19.07 100 1,000 -0.0
14/02/2020
19.07
 377,468 19.48 19.90 18.94 500 3,500 -0.1
13/02/2020
19.48
 419,349 19.94 20.03 19.36 500 2,200 -0.1
12/02/2020
19.94
 314,895 19.69 20.40 19.53 2,500 0 0.1
11/02/2020
19.69
 463,990 18.94 19.82 18.98 0 1,000 -0.0
10/02/2020
18.94
 355,073 19.61 19.73 18.81 2,550 3,000 -0.0
07/02/2020
19.61
 333,490 18.98 20.03 18.94 1,000 200 0.0
06/02/2020
18.98
 565,024 18.44 19.19 18.02 1,500 162,297 -7.2
05/02/2020
18.44
 382,910 18.35 19.02 18.15 2,200 1,900 0.0
04/02/2020
18.35
 491,446 17.60 18.40 17.35 1,400 74,700 -3.1
03/02/2020
17.60
 608,742 18.27 18.27 16.52 18,900 0 0.8
31/01/2020
18.27
 617,229 19.65 20.07 17.73 0 3,100 -0.1
30/01/2020
19.65
 505,430 20.78 22.54 18.81 100 1,900 -0.1
22/01/2020
20.78
 336,423 20.57 22.91 20.24 1,900 38,500 -1.8
21/01/2020
20.57
 693,171 19.78 21.07 19.78 2,100 200 0.1
20/01/2020
19.78
 333,783 19.02 19.86 18.90 6,000 0 0.3
17/01/2020
19.02
 334,146 18.61 19.15 18.44 0 0 0
16/01/2020
18.61
 285,577 18.40 19.19 18.31 0 700 -0.0
15/01/2020
18.40
 234,063 18.40 18.73 17.98 0 0 0
14/01/2020
18.40
 557,623 17.06 18.48 16.98 0 0 0
13/01/2020
17.06
 224,006 17.06 17.94 16.85 0 300 -0.0
10/01/2020
17.06
 247,367 16.72 17.56 16.72 0 0 0
09/01/2020
16.72
 134,065 16.68 16.81 16.52 0 1,100 -0.0
08/01/2020
16.68
 217,703 16.85 16.89 16.39 0 2,000 -0.1
07/01/2020
16.85
 72,216 16.81 16.93 16.72 0 9,000 -0.4
06/01/2020
16.81
 376,550 16.60 17.23 16.60 1,100 16,800 -0.6
03/01/2020
16.60
 251,105 16.72 16.85 16.18 1,100 44,724 -1.7
02/01/2020
16.72
 96,534 16.72 16.85 16.56 4,000 210 0.2
31/12/2019
16.72
 155,347 16.35 16.85 16.47 0 70 -0.0
30/12/2019
16.35
 310,108 16.98 17.06 16.31 1,420 4,900 -0.1
27/12/2019
16.98
 121,257 17.02 17.06 16.72 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |