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)
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
21/08/2018
8.62
 16,022 8.66 8.79 8.45 0 0 0
20/08/2018
8.66
 9,671 8.62 8.79 8.41 0 0 0
17/08/2018
8.62
 51,400 8.38 8.83 8.41 0 2,000 -0.0
16/08/2018
8.38
 6,022 8.41 8.59 8.27 0 1,500 -0.0
15/08/2018
8.41
 13,950 8.83 9.59 8.34 0 0 0
14/08/2018
8.83
 40,031 8.41 9.87 8.34 0 0 0
13/08/2018
8.41
 6,450 8.38 8.62 8.34 0 0 0
10/08/2018
8.38
 2,700 8.62 8.66 8.31 0 0 0
09/08/2018
8.62
 1,925 8.31 8.62 8.31 0 0 0
08/08/2018
8.31
 7,534 8.62 8.62 8.17 0 0 0
07/08/2018
8.62
 1,700 8.62 8.62 8.41 0 0 0
06/08/2018
8.62
 1,430 8.52 9.80 8.55 0 0 0
03/08/2018
8.52
 3,388 8.34 8.66 8.52 0 0 0
02/08/2018
8.34
 2,117 8.45 8.66 8.34 0 0 0
01/08/2018
8.45
 24,710 8.66 8.76 8.38 4,200 0 0.1
31/07/2018
8.66
 31,398 8.24 8.83 8.03 0 0 0
30/07/2018
8.24
 9,400 8.24 8.24 7.96 0 0 0
27/07/2018
8.24
 11,210 8.10 8.38 7.89 10 0 0.0
26/07/2018
8.10
 3,300 8.00 8.62 8.10 500 0 0.0
25/07/2018
8.00
 9,900 8.31 8.45 7.96 0 0 0
24/07/2018
8.31
 8,909 8.48 8.48 8.21 0 0 0
23/07/2018
8.48
 2,012 8.31 8.59 8.14 0 0 0
20/07/2018
8.31
 6,223 8.76 8.90 8.27 300 0 0.0
19/07/2018
8.76
 19,300 8.52 9.00 8.31 1,000 100 0.0
18/07/2018
8.52
 39,530 8.62 8.66 8.41 0 0 0
17/07/2018
8.62
 9,800 8.69 8.69 8.27 0 0 0
16/07/2018
8.69
 16,600 8.69 8.69 8.17 0 1,500 -0.0
13/07/2018
8.69
 1,300 8.90 9.00 8.66 0 0 0
12/07/2018
8.90
 100 8.59 8.90 8.90 0 0 0
11/07/2018
8.59
 22,500 8.76 8.76 8.24 9,000 0 0.2
10/07/2018
8.76
 2,516 8.76 9.07 8.38 0 0 0
09/07/2018
8.76
 3,200 8.72 9.00 8.66 0 0 0
06/07/2018
8.72
 2,100 8.66 8.72 8.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |