Tổng Công ty cổ phần Công trình Viettel (ctr)

71.90
0.90
(1.27%)
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
(2026-07-01) 		-4.35 -5.77% 5,338,900 382,303 0
66.40
75.35
71.90
2 tháng
(2026-06-01) 		-6.19 -8.02% 12,526,800 -383,987 0
66.40
80.26
71.90
3 tháng
(2026-05-04) 		-3.65 -4.89% 22,979,700 -584,018 0
66.40
83.33
71.90
6 tháng
(2026-02-02) 		-15.84 -18.24% 50,872,100 -766,106 -22.7
66.40
88.42
71.90
12 tháng
(2025-08-05) 		-6.82 -8.77% 128,328,500 -3,183,306 -237.6
66.40
94.74
71.90
24 tháng
(2024-08-12) 		-32.12 -31.15% 296,121,900 -5,944,390 -630.5
63.27
118.32
71.90
36 tháng
(2023-08-16) 		10.28 16.93% 395,466,500 -5,900,395 -670.1
56.62
134.31
71.90
60 tháng
(2021-08-26) 		19.05 36.67% 611,748,651 -29,830 -230.1
30.51
134.31
71.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2019
17.02
 181,178 17.06 17.31 16.72 0 1,100 -0.0
25/12/2019
17.06
 195,282 16.98 17.14 16.68 1,900 700 0.0
24/12/2019
16.98
 215,469 17.14 17.35 16.77 1,000 4,000 -0.1
23/12/2019
17.14
 290,222 16.93 17.44 16.93 1,800 17 0.1
20/12/2019
16.93
 209,062 16.77 17.06 16.64 2,420 0 0.1
19/12/2019
16.77
 432,790 17.52 17.77 16.64 4,400 0 0.2
18/12/2019
17.52
 237,537 18.15 18.27 17.14 200 0 0.0
17/12/2019
18.15
 235,072 18.31 18.56 17.81 0 3,000 -0.1
16/12/2019
18.31
 385,542 18.35 18.44 17.73 0 100 -0.0
13/12/2019
18.35
 263,250 18.31 18.56 18.15 1,700 501 0.1
12/12/2019
18.31
 234,300 18.10 18.61 18.19 0 500 -0.0
11/12/2019
18.10
 737,336 16.47 18.48 16.72 4,000 100 0.2
10/12/2019
16.47
 166,285 16.89 16.98 15.97 200 300 -0.0
09/12/2019
16.89
 113,697 16.81 16.93 16.60 0 0 0
06/12/2019
16.81
 247,015 16.98 17.14 16.52 100 0 0.0
05/12/2019
16.98
 304,874 17.14 17.52 16.64 100 0 0.0
04/12/2019
17.14
 261,884 16.72 17.39 16.72 0 1,200 -0.0
03/12/2019
16.72
 440,820 17.31 17.56 16.31 300 200 0.0
02/12/2019
17.31
 710,881 19.11 19.19 16.64 300 600 -0.0
29/11/2019
19.11
 209,233 19.48 19.65 19.07 100 200 -0.0
28/11/2019
19.48
 285,322 19.48 19.65 19.23 0 100 -0.0
27/11/2019
19.48
 253,642 19.94 20.03 19.36 0 85 -0.0
26/11/2019
19.94
 183,954 20.07 20.19 19.65 1,000 0 0.0
25/11/2019
20.07
 217,406 20.40 20.40 19.65 0 0 0
22/11/2019
20.40
 206,548 20.70 20.74 20.07 100 400 -0.0
21/11/2019
20.70
 159,958 20.65 20.70 20.45 100 100 -0
20/11/2019
20.65
 113,637 20.70 20.91 20.53 0 100 -0.0
19/11/2019
20.70
 246,206 20.32 20.78 20.24 0 100 -0.0
18/11/2019
20.32
 108,369 20.19 20.36 20.07 0 0 0
15/11/2019
20.19
 290,446 20.15 20.45 19.73 100 0 0.0
14/11/2019
20.15
 243,373 20.49 20.57 19.94 0 400 -0.0
13/11/2019
20.49
 119,853 20.57 20.57 20.07 196 100 0.0
12/11/2019
20.57
 147,993 20.53 20.61 20.28 100 5,200 -0.2
11/11/2019
20.53
 265,267 20.86 20.86 20.40 105 3,342 -0.2
08/11/2019
20.86
 166,203 20.82 21.03 20.53 0 3,213 -0.2
07/11/2019
20.82
 243,439 21.11 21.32 20.65 2,400 3,500 -0.1
06/11/2019
21.11
 397,602 20.91 21.37 20.91 3,000 151 0.1
05/11/2019
20.91
 320,777 20.40 20.95 20.32 1,900 3,193 -0.1
04/11/2019
20.40
 173,217 20.61 20.74 20.32 1,000 6,982 -0.3
01/11/2019
20.61
 240,042 20.82 20.91 20.36 200 2,000 -0.1
31/10/2019
20.82
 416,203 20.70 21.11 20.57 4,400 1,200 0.2
30/10/2019
20.70
 208,344 20.99 20.99 20.49 3,000 3,600 -0.0
29/10/2019
20.99
 81,513 21.16 21.32 20.82 1,100 0 0.1
28/10/2019
21.16
 199,205 21.32 21.70 21.03 1,500 1,000 0.0
25/10/2019
21.32
 383,931 21.07 21.70 20.91 10,100 1,500 0.4
24/10/2019
21.07
 281,499 20.32 21.16 20.36 4,000 3,200 0.0
23/10/2019
20.32
 138,536 20.15 20.65 20.15 400 3,800 -0.2
22/10/2019
20.15
 135,466 20.45 20.53 20.11 0 8,300 -0.4
21/10/2019
20.45
 237,950 20.57 21.32 20.19 0 7,200 -0.4
18/10/2019
20.57
 195,624 20.28 20.95 20.28 0 2,900 -0.1
17/10/2019
20.28
 447,755 20.53 20.70 20.15 0 15,500 -0.8
16/10/2019
20.53
 374,265 21.16 21.49 20.40 1,700 4,500 -0.1
15/10/2019
21.16
 853,410 21.20 21.74 20.91 3,400 1,600 0.1
14/10/2019
21.20
 321,536 21.28 21.74 20.95 3,900 9,300 -0.3
11/10/2019
21.28
 291,209 21.37 21.53 20.95 2,600 3,600 -0.1
10/10/2019
21.37
 277,770 21.24 21.91 21.24 14,900 3,000 0.6
09/10/2019
21.24
 790,032 19.99 21.32 19.78 8,500 21,600 -0.6
08/10/2019
19.99
 267,245 19.94 20.07 19.65 2,100 4,790 -0.1
07/10/2019
19.94
 216,286 20.19 20.49 19.48 3,300 12,700 -0.5
04/10/2019
20.19
 160,890 20.24 20.45 19.99 5,500 4,000 0.1
03/10/2019
20.24
 359,256 19.99 20.28 19.65 1,800 14,000 -0.6
02/10/2019
19.99
 336,306 20.40 20.57 19.99 1,607 21,300 -1.0
01/10/2019
20.40
 604,413 19.57 20.53 19.61 8,100 5,000 0.1
30/09/2019
19.57
 314,845 19.44 19.99 19.48 1,500 10,000 -0.4
27/09/2019
19.44
 375,011 18.69 19.61 18.65 3,000 9,500 -0.3
26/09/2019
18.69
 307,876 17.85 18.81 17.94 6,220 17,200 -0.5
25/09/2019
17.85
 223,580 18.31 18.40 17.64 2,300 13,200 -0.5
24/09/2019
18.31
 351,676 18.81 19.02 18.15 1,000 5,500 -0.2
23/09/2019
18.81
 276,963 19.02 19.15 18.56 1,000 10,200 -0.4
20/09/2019
19.02
 158,804 19.15 19.15 18.73 18 10,000 -0.5
19/09/2019
19.15
 186,733 19.02 19.23 18.65 0 10,700 -0.5
18/09/2019
19.02
 229,528 19.11 19.44 18.69 2,000 13,400 -0.5
17/09/2019
19.11
 383,968 19.61 19.86 18.61 2,300 3,700 -0.1
16/09/2019
19.61
 251,064 19.44 19.99 19.11 460 8,500 -0.4
13/09/2019
19.44
 483,288 19.11 20.07 17.73 3,800 6,700 -0.1
12/09/2019
19.11
 769,345 17.69 19.57 18.35 15,100 23,600 -0.4
11/09/2019
17.69
 384,197 15.47 17.69 15.39 800 3,000 -0.1
10/09/2019
15.47
 543,359 16.01 16.68 14.80 4,900 1,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |