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)
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
05/07/2018
8.66
 15,200 8.59 9.24 8.59 0 0 0
04/07/2018
8.59
 9,880 8.66 9.66 8.59 0 0 0
03/07/2018
8.66
 38,609 9.14 9.14 8.52 0 0 0
02/07/2018
9.14
 24,200 9.00 9.28 8.66 0 0 0
29/06/2018
9.00
 3,100 8.83 9.00 8.83 0 0 0
28/06/2018
8.83
 19,100 9.07 9.07 8.79 0 0 0
27/06/2018
9.07
 13,415 9.18 9.31 8.93 0 0 0
26/06/2018
9.18
 37,803 9.21 9.38 9.00 6,500 0 0.2
25/06/2018
9.21
 47,300 9.31 9.31 9.11 0 0 0
22/06/2018
9.31
 34,960 9.18 9.66 8.93 200 0 0.0
21/06/2018
9.18
 43,010 9.00 9.31 9.00 2,000 0 0.1
20/06/2018
9.00
 45,303 8.83 10.21 8.69 0 0 0
19/06/2018
8.83
 45,533 9.00 9.28 8.66 0 0 0
18/06/2018
9.00
 31,138 9.52 9.52 8.83 500 0 0.0
15/06/2018
9.52
 27,117 9.56 9.69 9.00 0 0 0
14/06/2018
9.56
 23,613 9.52 9.94 9.00 0 0 0
13/06/2018
9.52
 125,850 8.66 9.94 8.48 100 46,400 -1.2
12/06/2018
8.66
 22,294 8.66 8.69 8.24 0 4,600 0
11/06/2018
8.66
 24,800 8.24 9.18 8.31 0 9,500 -0.2
08/06/2018
8.24
 7,620 7.96 8.24 7.96 0 0 0
07/06/2018
7.96
 6,236 8.00 8.03 7.96 0 0 0
06/06/2018
8.00
 1,410 8.14 8.31 8.00 0 0 0
05/06/2018
8.14
 10,800 8.66 8.66 7.96 100 2,000 -0.0
04/06/2018
8.66
 12,958 7.89 9.00 8.62 58 0 0.0
01/06/2018
7.89
 3,056 8.27 8.31 7.89 0 0 0
31/05/2018
8.27
 8,800 8.14 8.27 7.27 0 0 0
30/05/2018
8.14
 0 8.14 8.14 8.14 0 0 0
29/05/2018
8.14
 100 8.14 8.14 8.14 0 0 0
28/05/2018
8.14
 1,998 7.82 8.21 7.69 1,600 0 0
25/05/2018
7.82
 645 7.96 7.96 7.82 0 0 0
24/05/2018
7.96
 600 8.10 8.10 7.96 200 0 0.0
23/05/2018
8.10
 2,600 7.79 8.10 8.03 0 0 0
22/05/2018
7.79
 4,900 7.96 7.96 7.79 0 1,400 -0.0
21/05/2018
7.96
 5,900 7.96 7.96 7.96 0 0 0
18/05/2018
7.96
 12,800 8.27 8.31 7.96 3,000 2,300 0.0
17/05/2018
8.27
 37,311 8.10 8.27 6.96 0 0 0
16/05/2018
8.10
 2,909 8.38 8.38 8.10 0 200 -0.0
15/05/2018
8.38
 3,550 7.96 8.38 7.96 0 0 0
14/05/2018
7.96
 1,093 7.96 7.96 7.96 0 0 0
11/05/2018
7.96
 2,000 8.24 8.27 7.96 0 0 0
10/05/2018
8.24
 9,423 7.96 8.31 7.96 2,000 2,000 0
09/05/2018
7.96
 2,300 8.07 8.24 7.96 0 2,300 -0.1
08/05/2018
8.07
 43,818 8.27 8.27 7.96 0 5,500 -0.1
07/05/2018
8.27
 23,820 8.34 8.34 7.96 4,700 23,300 0
04/05/2018
8.34
 5,350 8.24 8.34 7.96 0 0 0
03/05/2018
8.24
 6,600 8.17 8.41 8.03 2,400 0 0.1
02/05/2018
8.17
 5,300 8.48 8.59 8.14 400 2,000 -0.0
27/04/2018
8.48
 1,200 8.48 8.48 7.96 0 0 0
26/04/2018
8.48
 5,590 8.31 8.59 7.96 0 400 -0.0
24/04/2018
8.31
 6,520 8.31 8.48 7.96 0 0 0
23/04/2018
8.31
 2,800 8.34 8.66 8.31 0 1,600 -0.0
20/04/2018
8.34
 14,306 8.31 8.66 7.62 0 1,200 -0.0
19/04/2018
8.31
 14,500 8.41 8.41 8.03 0 6,800 -0.2
18/04/2018
8.41
 12,956 8.31 8.41 8.27 0 2,600 -0.1
17/04/2018
8.31
 5,600 8.14 8.31 8.31 5,000 5,600 -0.0
16/04/2018
8.14
 4,150 8.17 8.31 8.14 4,000 1,500 0.1
13/04/2018
8.17
 5,300 8.27 8.27 8.14 4,000 0 0.1
12/04/2018
8.27
 8,300 8.31 8.31 7.96 1,000 0 0.0
11/04/2018
8.31
 9,242 8.14 8.34 8.07 0 1,400 -0.0
10/04/2018
8.14
 5,050 8.31 8.31 8.14 0 0 0
09/04/2018
8.31
 8,294 8.27 8.45 7.96 0 0 0
06/04/2018
8.27
 2,254 8.31 8.31 8.14 0 0 0
05/04/2018
8.31
 4,900 8.31 8.38 8.31 0 1,000 -0.0
04/04/2018
8.31
 875 8.31 8.41 8.31 0 0 0
03/04/2018
8.31
 3,620 8.76 8.76 8.31 0 400 -0.0
02/04/2018
8.76
 4,050 8.34 8.76 8.76 40 0 0.0
30/03/2018
8.34
 759 8.52 8.83 8.34 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |