Tổng Công ty cổ phần Công trình Viettel (ctr)

96.70
0.70
(0.73%)
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
(2025-12-31) 		10.70 12.54% 25,166,500 608,200 56.0
83.30
108
96.70
2 tháng
(2025-12-01) 		8.50 9.71% 31,027,800 503,300 47.0
82.80
108
96.70
3 tháng
(2025-11-03) 		6.20 6.90% 43,432,000 195,300 19.8
82.80
108
96.70
6 tháng
(2025-08-04) 		5.92 6.57% 77,325,000 -2,363,700 -209.5
80
108
96.70
12 tháng
(2025-02-04) 		-27.95 -22.55% 162,518,800 -4,437,559 -516.6
72.13
125.32
96.70
24 tháng
(2024-02-15) 		4.53 4.96% 302,212,800 -6,534,031 -766.1
72.13
153.11
96.70
36 tháng
(2023-02-15) 		43.41 82.56% 367,201,400 -6,362,583 -737.6
50.65
153.11
96.70
60 tháng
(2021-02-25) 		44.51 86.45% 645,829,419 2,457,944 -63.1
34.78
153.11
96.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |