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)
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
11/01/2019
8.13
 24,500 7.97 8.21 7.97 0 0 0
10/01/2019
7.97
 98,120 8.09 8.25 7.89 0 0 0
09/01/2019
8.09
 6,720 8.13 8.13 7.97 0 0 0
08/01/2019
8.13
 32,600 8.17 8.17 8.01 0 0 0
07/01/2019
8.17
 6,181 8.05 8.17 8.09 0 0 0
04/01/2019
8.05
 11,200 8.17 8.17 7.93 0 0 0
03/01/2019
8.17
 74,301 8.21 8.37 7.97 0 0 0
02/01/2019
8.21
 61,408 8.17 8.37 8.01 0 0 0
28/12/2018
8.17
 22,010 8.21 8.21 8.13 0 0 0
27/12/2018
8.21
 55,800 8.25 8.33 8.05 0 0 0
26/12/2018
8.25
 51,410 8.25 8.37 8.13 0 0 0
25/12/2018
8.25
 24,058 8.37 8.37 7.97 0 0 0
24/12/2018
8.37
 74,100 8.37 8.49 8.05 0 0 0
21/12/2018
8.37
 4,400 8.57 8.57 8.17 0 0 0
20/12/2018
8.57
 35,400 8.61 8.77 8.37 0 0 0
19/12/2018
8.61
 77,157 8.65 8.81 8.41 0 0 0
18/12/2018
8.65
 25,340 8.73 8.77 8.45 0 0 0
17/12/2018
8.73
 17,200 8.69 8.93 8.57 0 0 0
14/12/2018
8.69
 14,382 8.61 8.77 8.57 0 0 0
13/12/2018
8.61
 32,100 8.81 8.97 8.41 0 0 0
12/12/2018
8.81
 36,300 8.85 9.37 8.77 0 0 0
11/12/2018
8.85
 74,043 8.77 9.13 8.65 0 0 0
10/12/2018
8.77
 101,010 8.45 8.85 8.57 0 0 0
07/12/2018
8.45
 83,038 8.21 8.57 8.17 0 0 0
06/12/2018
8.21
 26,300 8.21 8.25 8.13 0 0 0
05/12/2018
8.21
 30,329 8.29 8.29 8.05 549 0 0.0
04/12/2018
8.29
 176,388 8.13 8.29 7.93 0 53,100 -1.1
03/12/2018
8.13
 148,450 7.77 8.73 7.69 0 0 0
30/11/2018
7.77
 22,310 7.77 7.89 7.73 0 0 0
29/11/2018
7.77
 10,734 7.77 7.93 7.73 0 0 0
28/11/2018
7.77
 34,185 7.89 7.97 7.77 0 0 0
27/11/2018
7.89
 54,848 7.81 7.97 7.69 0 0 0
26/11/2018
7.81
 15,000 8.01 8.01 7.81 0 0 0
23/11/2018
8.01
 37,520 7.81 8.01 7.85 2,100 0 0.0
22/11/2018
7.81
 22,710 7.73 8.05 7.77 2,000 0 0.0
21/11/2018
7.73
 16,100 7.73 7.97 7.69 100 0 0.0
20/11/2018
7.73
 13,912 7.97 7.97 7.69 0 50 -0.0
19/11/2018
7.97
 15,400 7.97 8.41 7.93 0 0 0
16/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
16/11/2018
7.97
 19,785 7.75 8.29 7.81 0 0 0
15/11/2018
7.76
 21,500 7.89 7.96 7.69 0 0 0
14/11/2018
7.89
 13,500 8.00 8.31 7.82 0 0 0
13/11/2018
8.00
 6,279 7.96 8.00 7.93 0 0 0
12/11/2018
7.96
 62,830 7.86 8.03 7.69 0 37,200 -0.9
09/11/2018
7.86
 9,000 7.76 7.89 7.79 0 0 0
08/11/2018
7.76
 15,151 7.58 7.96 7.76 0 8,400 -0.2
07/11/2018
7.58
 75,410 7.93 8.14 7.58 200 12,100 -0.3
06/11/2018
7.93
 45,926 7.96 8.10 7.79 0 29,200 -0.7
05/11/2018
7.96
 154,321 8.07 8.66 7.96 1,000 108,600 -2.5
02/11/2018
8.07
 48,000 8.31 8.31 7.96 100 33,200 -0.8
01/11/2018
8.31
 165,020 7.27 8.38 7.62 400 0 0.0
31/10/2018
7.27
 248,114 7.96 7.96 7.27 0 0 0
30/10/2018
7.96
 15,600 7.79 8.00 7.72 0 0 0
29/10/2018
7.79
 22,700 8.14 8.21 7.79 2,000 0 0.0
26/10/2018
8.14
 12,922 8.17 8.31 8.14 3,000 0 0.1
25/10/2018
8.17
 19,400 7.96 8.27 7.96 2,800 0 0.1
24/10/2018
7.96
 68,740 8.59 8.66 7.96 0 2,300 -0.1
23/10/2018
8.59
 83,413 8.62 8.90 8.34 0 0 0
22/10/2018
8.62
 5,900 8.52 8.79 8.48 0 0 0
19/10/2018
8.52
 71,160 8.66 8.86 8.41 8,400 35,500 -0.7
18/10/2018
8.66
 13,400 8.83 8.83 8.52 0 9,200 -0.2
17/10/2018
8.83
 127,000 8.48 9.35 8.52 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |