Tổng Công ty cổ phần Công trình Viettel (ctr)

86.50
-1.50
(-1.70%)
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
(2025-11-04) 		-2.70 -2.99% 12,042,800 -387,600 -34.6
86.20
93
88
2 tháng
(2025-10-06) 		4.80 5.80% 25,997,300 -579,000 -50.9
80
94
88
3 tháng
(2025-09-05) 		-1.02 -1.15% 32,646,300 -1,119,600 -98.1
80
94
88
6 tháng
(2025-06-09) 		0.93 1.08% 77,454,600 -4,088,300 -338.8
80
100.92
88
12 tháng
(2024-12-09) 		-33.52 -27.67% 163,631,900 -5,987,465 -696.9
72.13
130.59
88
24 tháng
(2023-12-15) 		5.66 6.90% 282,002,400 -6,152,589 -730.6
72.13
153.11
88
36 tháng
(2022-12-20) 		38.70 79.16% 343,038,900 -6,613,709 -769.4
46.13
153.11
88
60 tháng
(2020-12-30) 		48.79 125.69% 637,093,394 1,945,091 -111.0
34.78
153.11
88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2018
8.48
 41,129 8.79 8.79 8.48 2,100 12,100 -0.3
15/10/2018
8.79
 10,580 8.79 8.83 8.45 0 0 0
12/10/2018
8.79
 88,168 8.76 8.93 8.31 1,600 0 0.0
11/10/2018
8.76
 103,310 9.14 9.14 8.48 0 400 -0.0
10/10/2018
9.14
 126,643 9.11 9.31 8.66 0 100 -0.0
09/10/2018
9.11
 71,297 9.18 9.87 8.93 0 13,100 -0.3
08/10/2018
9.18
 59,813 9.28 9.76 9.18 0 4,800 -0.1
05/10/2018
9.28
 39,821 9.11 9.42 9.04 0 9,700 -0.3
04/10/2018
9.11
 28,992 9.11 9.35 9.04 0 5,200 -0.1
03/10/2018
9.11
 38,712 9.31 9.76 9.11 500 9,000 -0.2
02/10/2018
9.31
 90,401 9.35 9.52 8.86 0 3,500 -0.1
01/10/2018
9.35
 133,611 9.52 9.52 9.18 200 34,300 -0.9
28/09/2018
9.52
 74,419 9.52 9.87 9.35 0 4,200 -0.1
27/09/2018
9.52
 411,912 9.38 10.04 9.38 200 198,100 -5.5
26/09/2018
9.38
 409,147 8.86 9.69 8.90 0 97,200 -2.7
25/09/2018
8.86
 94,900 8.93 9.07 8.66 0 0 0
24/09/2018
8.93
 67,227 8.86 10.01 8.66 0 40 -0.0
21/09/2018
8.86
 170,926 8.76 9.07 8.59 5,000 6 0.1
20/09/2018
8.76
 51,740 8.86 9.00 8.48 0 0 0
19/09/2018
8.86
 112,049 8.31 9.31 8.38 0 0 0
18/09/2018
8.31
 13,434 8.48 8.48 8.14 0 0 0
17/09/2018
8.48
 19,200 8.34 8.52 8.31 0 0 0
14/09/2018
8.34
 25,500 8.55 8.55 8.31 0 0 0
13/09/2018
8.55
 0 8.52 8.55 8.55 0 0 0
12/09/2018
8.52
 12,200 8.48 8.59 8.31 0 0 0
11/09/2018
8.48
 10,000 8.34 8.48 8.48 0 0 0
10/09/2018
8.34
 13,630 8.52 8.59 8.31 0 0 0
07/09/2018
8.52
 1,120 8.55 8.55 8.52 0 0 0
06/09/2018
8.55
 51,100 8.41 8.66 8.34 0 0 0
05/09/2018
8.41
 2,100 8.62 8.62 8.41 0 0 0
04/09/2018
8.62
 43,500 8.55 8.83 8.31 0 0 0
31/08/2018
8.55
 11,136 9.18 9.18 8.55 0 0 0
30/08/2018
9.18
 11,200 8.62 9.21 8.62 0 0 0
29/08/2018
8.62
 9,400 8.72 8.72 8.48 0 0 0
28/08/2018
8.72
 26,900 8.59 8.72 8.41 0 0 0
27/08/2018
8.59
 19,930 8.52 8.72 8.41 0 0 0
24/08/2018
8.52
 9,400 8.66 8.66 8.34 5,300 0 0.1
23/08/2018
8.66
 1,054 8.69 8.69 8.66 0 0 0
22/08/2018
8.69
 700 8.62 8.69 8.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |