Tổng Công ty cổ phần Công trình Viettel (ctr)

82.50
-0.20
(-0.24%)
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
(2026-02-23) 		-14.50 -14.92% 10,718,700 135,600 12.9
78.60
97.20
82.50
2 tháng
(2026-01-19) 		-20.10 -19.55% 27,491,900 -89,900 -9.5
78.60
103.60
82.50
3 tháng
(2025-12-18) 		-1.10 -1.31% 44,877,000 426,900 37.5
78.60
108
82.50
6 tháng
(2025-09-19) 		-5.43 -6.16% 76,897,000 -829,600 -72.6
78.60
108
82.50
12 tháng
(2025-03-24) 		-22.71 -21.54% 158,434,000 -2,735,898 -312.4
72.13
108
82.50
24 tháng
(2024-03-28) 		-53.21 -39.15% 307,120,500 -6,264,193 -727.5
72.13
153.11
82.50
36 tháng
(2023-04-03) 		25.04 43.43% 380,636,100 -6,679,236 -763.2
57.57
153.11
82.50
60 tháng
(2021-04-13) 		34.49 71.56% 646,647,534 2,315,487 -77.9
34.78
153.11
82.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |