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)
09/09/2019
16.01
 283,243 17.85 20.07 15.93 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
17.85
 317,220 16.96 18.73 17.35 7,700 2,600 0.2
05/09/2019
16.96
 298,130 17.13 17.66 16.79 8,700 1,200 0.4
04/09/2019
17.13
 818,643 19.51 19.51 16.86 10,300 1,500 0.4
03/09/2019
19.51
 312,206 20.98 21.12 18.57 300 7,100 -0.4
30/08/2019
20.98
 188,949 21.30 21.33 20.63 200 4,300 -0.2
29/08/2019
21.30
 445,124 21.26 21.86 20.25 200 9,400 -0.6
28/08/2019
21.26
 412,655 22.63 23.08 20.98 3,067 10,800 -0.5
27/08/2019
22.63
 206,231 22.80 22.94 22.35 100 7,000 -0.4
26/08/2019
22.80
 153,888 22.87 22.87 22.45 200 14,200 -0.9
23/08/2019
22.87
 229,806 22.73 23.08 22.24 100 8,000 -0.5
22/08/2019
22.73
 257,276 22.73 23.29 22.35 7,300 18,400 -0.7
21/08/2019
22.73
 618,986 22.73 23.60 22.17 1,500 14,740 -0.9
20/08/2019
22.73
 262,752 21.72 22.94 21.75 700 3,300 -0.2
19/08/2019
21.72
 176,681 21.68 22.24 21.37 0 14,900 -0.9
16/08/2019
21.68
 320,054 21.96 23.08 21.68 1,500 4,302 -0.2
15/08/2019
21.96
 684,685 19.83 22.21 19.55 12,700 23,100 -0.6
14/08/2019
19.83
 116,583 19.20 19.90 19.20 300 7,100 -0.4
13/08/2019
19.20
 288,423 19.86 19.86 19.06 0 26,200 -1.4
12/08/2019
19.86
 189,635 19.97 20.04 19.51 0 4,980 -0.3
09/08/2019
19.97
 232,630 19.86 20.63 19.69 0 11,400 -0.7
08/08/2019
19.86
 282,356 18.53 20.98 18.60 6,000 10,000 -0.2
07/08/2019
18.53
 357,562 19.23 19.58 18.22 0 17,100 -0.9
06/08/2019
19.23
 654,302 20.18 22.03 17.48 710 90,870 -4.9
05/08/2019
20.18
 422,859 18.25 20.18 18.18 3,500 36,000 -1.9
02/08/2019
18.25
 495,508 16.09 18.25 15.88 500 8,400 -0.4
01/08/2019
16.09
 297,242 15.46 16.23 15.28 4,300 3,500 0.0
31/07/2019
15.46
 378,674 15.11 15.46 14.90 0 26,430 -1.2
30/07/2019
15.11
 339,042 14.97 15.53 14.34 5,800 12,000 -0.3
29/07/2019
14.97
 393,152 14.86 15.25 14.51 1,200 50,200 -2.1
26/07/2019
14.86
 595,802 14.34 15.04 13.22 6,400 7,400 -0.0
25/07/2019
14.34
 531,424 13.99 14.69 13.78 51,200 2,800 2.0
24/07/2019
13.99
 429,230 13.29 14.06 13.32 12,800 13,500 -0.0
23/07/2019
13.29
 245,166 12.66 13.32 12.59 14,800 8,200 0.2
22/07/2019
12.66
 318,792 11.96 12.66 11.75 62,000 0 2.2
19/07/2019
11.96
 305,819 12.06 12.59 11.54 29,800 4,000 0.9
18/07/2019
12.06
 393,508 11.78 12.17 11.61 1,200 3,000 -0.1
17/07/2019
11.78
 253,544 11.47 11.85 11.47 500 2,000 -0.1
16/07/2019
11.47
 304,574 11.26 11.57 11.26 1,000 2,000 -0.0
15/07/2019
11.26
 333,283 11.26 11.36 11.05 0 1,000 -0.0
12/07/2019
11.26
 1,181,956 11.40 11.64 11.05 59,300 2,500 1.8
11/07/2019
11.40
 804,621 11.09 11.43 10.84 96,500 3,000 3.0
10/07/2019
11.09
 435,035 10.98 11.16 10.91 100 8,000 -0.2
09/07/2019
10.98
 1,003,613 10.25 11.12 10.21 1,200 18,000 -0.5
08/07/2019
10.25
 432,736 10.25 10.25 10.11 100 8,100 -0.2
05/07/2019
10.25
 627,370 10.11 10.32 9.97 0 5,000 -0.1
04/07/2019
10.11
 290,230 10.00 10.11 9.93 1,000 0 0.0
03/07/2019
10.00
 230,500 10.07 10.14 9.86 0 0 0
02/07/2019
10.07
 376,120 9.97 10.11 9.86 0 4,800 -0.1
01/07/2019
9.97
 447,651 9.76 9.97 9.69 0 0 0
28/06/2019
9.76
 312,687 9.62 9.79 9.58 0 0 0
27/06/2019
9.62
 130,210 9.72 9.79 9.62 200 0 0.0
26/06/2019
9.72
 256,060 9.62 9.93 9.51 1,000 0 0.0
25/06/2019
9.62
 114,068 9.69 9.69 9.55 100 0 0.0
24/06/2019
9.69
 119,330 9.72 9.72 9.58 2,000 0 0.1
21/06/2019
9.72
 159,500 9.76 9.76 9.62 2,000 0 0.1
20/06/2019
9.76
 470,222 9.76 9.90 9.65 57,900 0 1.6
19/06/2019
9.76
 328,362 9.72 9.93 9.72 74,100 0 2.1
18/06/2019
9.72
 282,000 9.55 9.76 9.58 0 0 0
17/06/2019
9.55
 73,893 9.51 9.65 9.48 0 0 0
14/06/2019
9.51
 76,111 9.62 9.72 9.48 0 0 0
13/06/2019
9.62
 235,356 9.55 9.62 9.37 0 0 0
12/06/2019
9.55
 181,340 9.69 9.72 9.55 300 0 0.0
11/06/2019
9.69
 228,594 9.65 9.76 9.62 0 0 0
10/06/2019
9.65
 710,845 9.51 9.83 9.55 103,900 0 2.9
07/06/2019
9.51
 379,519 9.34 9.58 9.30 0 0 0
06/06/2019
9.34
 105,790 9.30 9.37 9.20 300 30 0.0
05/06/2019
9.30
 129,329 9.23 9.55 9.20 600 0 0.0
04/06/2019
9.23
 88,360 9.20 9.34 9.09 0 0 0
03/06/2019
9.20
 403,586 9.41 9.41 9.02 0 0 0
31/05/2019
9.41
 505,552 10.04 10.04 9.37 0 0 0
30/05/2019
10.04
 123,120 10.18 10.18 9.93 0 1,200 -0.0
29/05/2019
10.18
 520,363 10.18 10.49 10.00 2,000 575,516 -14.4
28/05/2019
10.18
 1,026,589 9.58 10.18 9.62 0 707,000 -17.7
27/05/2019
9.58
 52,140 9.51 9.72 9.48 0 0 0
24/05/2019
9.51
 328,040 9.34 9.72 9.23 0 0 0
23/05/2019
9.34
 169,460 9.65 9.72 9.34 0 0 0
22/05/2019
9.65
 114,355 9.76 9.93 9.58 0 1,000 -0.0
21/05/2019
9.76
 258,804 9.72 9.93 9.69 0 0 0
20/05/2019
9.72
 299,920 9.79 9.97 9.55 0 90 -0.0
17/05/2019
9.79
 222,827 9.83 10.00 9.76 0 350,300 -8.4
16/05/2019
9.83
 201,080 10.11 10.14 9.72 20 2,200 -0.1
15/05/2019
10.11
 263,867 9.83 10.21 9.86 0 1,400 -0.0
14/05/2019
9.83
 171,011 9.93 10.04 9.76 0 1,000 -0.0
13/05/2019
9.93
 347,148 9.58 10.11 9.65 0 656,700 -15.3
10/05/2019
9.58
 128,518 9.62 9.72 9.51 0 1,600 -0.0
09/05/2019
9.62
 205,118 9.65 9.93 9.55 0 500 -0.0
08/05/2019
9.65
 437,234 9.06 9.69 9.02 0 8,040 -0.2
07/05/2019
9.06
 24,271 8.92 9.16 8.92 1,000 0 0.0
06/05/2019
8.92
 58,973 8.92 9.06 8.74 0 0 0
03/05/2019
8.92
 72,697 9.16 9.16 8.85 0 0 0
02/05/2019
9.16
 62,026 9.23 9.27 9.09 400 10 0.0
26/04/2019
9.23
 44,113 9.06 9.23 9.02 0 0 0
25/04/2019
9.06
 171,601 8.92 9.34 8.88 100 0 0.0
24/04/2019
8.92
 48,880 8.88 8.99 8.81 0 0 0
23/04/2019
8.88
 37,000 8.81 8.88 8.67 0 0 0
22/04/2019
8.81
 70,932 8.99 9.23 8.74 1,500 0 0.0
19/04/2019
8.99
 60,792 8.74 9.02 8.74 1,000 0 0.0
18/04/2019
8.74
 71,353 8.67 8.95 8.71 1,000 0 0.0
17/04/2019
8.67
 128,759 8.64 8.95 8.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |