Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	99.06	880,700	100.43	101.89	99.06	29,500	116,100	-8.9
14/07/2025	99.45	604,300	99.16	100.04	97.70	21,900	91,700	-7.0
11/07/2025	99.16	623,600	99.84	100.04	98.96	32,500	170,400	0
10/07/2025	99.94	562,900	100.53	102.48	99.75	38,000	93,800	0
09/07/2025	100.53	519,900	101.01	101.50	99.75	500	116,100	0
08/07/2025	100.92	770,100	99.06	101.01	98.28	95,000	91,100	0.4
07/07/2025	99.35	442,400	100.33	100.33	98.48	16,700	44,200	-2.8
04/07/2025	99.26	483,500	98.09	100.53	98.09	25,000	67,100	-4.3
03/07/2025	98.09	481,600	99.35	99.35	96.72	16,000	75,300	-6.0
02/07/2025	98.18	748,900	99.84	99.84	97.31	2,500	251,400	-25.0
01/07/2025	99.55	461,100	100.14	100.43	98.28	8,700	3,500	0.5
30/06/2025	100.33	568,700	102.48	102.48	99.84	175,200	83,800	9.4
27/06/2025	99.84	1,511,400	95.55	99.94	95.55	513,900	33,800	48.5
26/06/2025	95.55	336,100	96.91	96.91	95.16	3,200	37,100	-3.3
25/06/2025	96.23	416,600	96.72	97.60	96.23	49,900	100	5.0
24/06/2025	96.62	635,600	97.60	99.45	96.23	126,900	42,400	8.4
23/06/2025	96.62	697,000	95.16	97.70	93.99	237,900	56,400	17.8
20/06/2025	96.13	457,400	97.11	97.11	95.35	53,100	40,800	1.2
19/06/2025	97.11	500,800	97.40	98.38	95.65	500	95,600	-9.4
18/06/2025	97.40	852,900	97.40	97.60	95.65	247,400	77,400	16.9
17/06/2025	97.60	572,200	98.38	98.57	96.23	34,100	132,800	-9.8
16/06/2025	98.38	1,538,500	94.18	98.57	92.23	302,100	260,200	4.2
13/06/2025	94.18	1,087,200	92.04	94.18	90.28	414,000	75,400	31.9
12/06/2025	93.69	508,700	95.16	95.16	93.30	55,000	26,900	2.7
11/06/2025	94.77	2,202,400	88.62	94.77	87.94	586,000	142,800	42.4
10/06/2025	88.62	525,500	86.37	89.79	86.08	159,400	31,800	11.6
09/06/2025	86.67	336,400	87.84	87.84	86.47	2,600	58,900	-5.0
06/06/2025	87.84	319,500	89.30	89.40	87.84	48,800	89,700	-3.7
05/06/2025	88.91	456,100	88.91	90.38	88.62	117,000	151,300	-3.1
04/06/2025	88.62	377,500	89.89	90.38	88.33	28,500	144,100	-10.6
03/06/2025	89.89	423,700	88.42	90.08	88.42	210,000	18,500	17.6
02/06/2025	88.13	300,100	87.84	88.52	86.96	34,100	38,900	-0.4
30/05/2025	87.94	595,200	91.25	91.84	87.94	43,600	343,300	-27.3
29/05/2025	91.16	310,800	91.84	92.52	90.38	65,800	46,600	1.8
28/05/2025	91.06	407,300	92.33	92.62	90.77	50,700	112,400	-5.8
27/05/2025	92.33	502,100	90.77	92.43	90.28	161,300	46,400	10.8
26/05/2025	90.67	441,800	88.81	90.67	85.89	103,800	19,100	7.6
23/05/2025	88.81	571,700	89.30	89.79	87.84	138,000	7,100	11.9
22/05/2025	88.52	1,040,200	92.23	92.72	88.33	73,700	74,900	0
21/05/2025	92.23	388,200	92.62	94.38	91.74	18,900	30,900	-1.2
20/05/2025	92.04	548,000	93.01	93.69	91.74	51,300	15,100	3.4
19/05/2025	93.01	591,400	95.35	95.35	92.33	8,400	158,600	0
16/05/2025	95.65	927,500	93.69	96.13	92.82	496,800	36,900	0
15/05/2025	93.69	547,000	94.87	95.16	92.62	187,500	90,500	0
14/05/2025	93.89	1,178,000	91.16	94.96	91.16	544,030	104,200	0
13/05/2025	91.16	525,700	92.82	92.91	90.77	2,100	69,700	0
12/05/2025	91.06	435,600	92.23	92.23	89.99	600	6,200	0
09/05/2025	91.35	1,310,500	87.45	92.04	87.45	627,800	259,200	0
08/05/2025	87.16	602,600	86.37	87.25	85.50	23,200	160,500	0
07/05/2025	85.50	422,300	86.86	86.86	85.11	500	113,200	0
06/05/2025	87.16	1,115,800	84.72	87.94	84.72	90,600	91,600	0
05/05/2025	84.72	560,200	83.93	84.72	81.98	179,500	83,400	0
29/04/2025	82.76	398,000	82.37	83.25	81.98	139,400	22,800	9.9
28/04/2025	82.28	620,500	81.98	84.72	81.98	180,800	120,100	5.2
25/04/2025	81.88	716,200	84.32	84.32	81.79	137,600	114,200	2.0
24/04/2025	83.35	931,900	81.59	86.86	81.59	107,400	240,400	-11.5
23/04/2025	81.49	1,116,500	76.32	81.49	76.32	206,100	329,800	-10.4
22/04/2025	76.22	1,386,800	80.03	80.03	75.05	66,810	194,300	-10.1
21/04/2025	80.62	547,600	83.06	83.64	80.42	3,100	120,700	-9.8
18/04/2025	83.84	511,300	81.88	84.81	81.49	87,700	23,500	5.5
17/04/2025	80.91	303,700	80.52	81.88	79.54	62,700	58,000	0.4
16/04/2025	81.01	471,000	79.54	83.45	79.54	68,500	40,600	2.3
15/04/2025	81.79	608,800	84.72	84.81	81.49	63,800	66,700	-0.2
14/04/2025	84.91	803,200	86.47	86.86	83.93	53,230	186,500	-11.7
11/04/2025	82.47	1,575,200	82.47	82.47	80.13	273,900	37,100	19.8
10/04/2025	77.10	114,200	77.10	77.10	77.10	100	250	-0.0
09/04/2025	72.13	2,002,900	72.13	75.15	72.13	294,250	8,168	21.3
08/04/2025	77.49	443,200	77.49	78.08	77.49	67,300	700	5.3
04/04/2025	83.25	394,200	83.25	83.25	83.25	1,450	80,000	-6.7
03/04/2025	89.50	755,600	89.79	93.69	89.50	29,300	2,800	2.5
02/04/2025	96.23	404,800	95.65	97.40	94.67	25,300	6,800	1.8
01/04/2025	96.43	595,000	99.55	99.55	96.13	5,900	44,600	-3.8
31/03/2025	100.53	938,400	98.57	100.53	94.38	34,000	20,000	1.4
28/03/2025	99.65	204,900	101.50	101.79	99.55	1,800	1,600	0.0
27/03/2025	101.01	620,200	99.55	101.60	97.79	36,200	60,600	-2.5
26/03/2025	99.06	949,800	105.02	105.02	99.06	2,550	138,100	-14.4
25/03/2025	105.02	257,400	106.38	106.38	104.43	0	0	0
24/03/2025	105.41	229,900	105.11	105.50	103.94	13,700	300	1.4
21/03/2025	103.45	653,100	103.55	106.19	102.97	0	0	0
20/03/2025	103.45	454,700	104.63	106.38	102.48	50,100	90,200	-4.3
19/03/2025	104.43	714,400	108.43	108.72	104.23	2,850	133,400	-14.2
18/03/2025	107.36	569,800	109.41	110.38	107.36	2,100	196,600	-21.8
17/03/2025	109.41	496,200	108.33	110.87	108.33	4,100	5,200	-0.1
14/03/2025	109.41	950,100	112.34	112.82	109.11	65,400	117,000	-5.9
13/03/2025	112.24	806,400	116.63	116.63	112.24	2,450	50,733	-5.6
12/03/2025	114.29	692,800	116.53	116.53	114.19	96,800	134,400	-4.4
11/03/2025	115.85	494,900	116.14	116.53	115.65	2,300	54,260	-6.2
10/03/2025	117.31	381,200	117.61	118.09	116.34	1,900	15,500	-1.6
07/03/2025	117.41	481,000	116.92	118.29	116.43	96,900	2,600	11.3
06/03/2025	116.92	406,800	116.24	117.31	115.95	38,400	94,000	-6.6
05/03/2025	116.14	528,900	117.41	117.61	115.95	909	40,410	-4.7
04/03/2025	117.12	355,500	117.12	117.61	116.14	3,100	30,300	-3.3
03/03/2025	117.51	462,200	117.51	119.07	116.82	7,140	76,363	-8.3
28/02/2025	117.51	500,300	117.02	117.90	116.14	1,900	25,100	-2.8
27/02/2025	117.51	332,500	117.90	117.90	115.65	3,500	0	0.4
26/02/2025	117.02	484,100	115.56	118.58	115.56	4,600	200	0.5
25/02/2025	115.56	525,200	115.65	116.14	114.19	22,345	65,000	-5.0
24/02/2025	115.26	472,200	117.02	117.12	115.17	4,911	59,700	-6.5
21/02/2025	117.61	432,000	117.12	117.61	116.04	25,000	2,800	2.7
20/02/2025	117.12	606,800	117.22	118.00	115.95	9,830	62,500	-6.3

Page:
1
2
3
>>

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

Tổng Công ty cổ phần Công trình Viettel (ctr)

THỐNG KÊ GIAO DỊCH