Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/10/2025	83.10	1,404,900	80.30	85.60	79.60	116,800	34,600	6.8
17/10/2025	80	314,300	81.40	81.40	79.60	5,100	72,600	-5.4
16/10/2025	81.40	207,400	80.50	82	80.50	14,400	7,500	0.6
15/10/2025	81	411,400	82.50	82.50	80.80	16,500	55,200	-3.2
14/10/2025	82.40	341,200	83.20	84.50	82.20	22,900	49,200	-2.2
13/10/2025	83.60	187,700	82.80	83.80	82.60	16,600	15,400	0.1
10/10/2025	84	249,800	82.90	84	82.50	52,100	16,800	2.9
09/10/2025	82.90	233,600	83.90	83.90	82.60	0	0	0
08/10/2025	83.60	108,100	84	84.10	83.30	500	11,700	-0.9
07/10/2025	83.10	133,800	83	83.90	83	8,000	18,200	-0.9
06/10/2025	82.80	347,400	82.50	84.10	82.50	27,000	221,000	-16.2
03/10/2025	82.40	274,000	83.30	83.60	82.10	19,000	63,900	-3.7
02/10/2025	83.90	173,600	84.60	85.10	83.90	1,200	16,800	-1.3
01/10/2025	84.60	223,000	85.20	85.90	84.50	2,600	69,000	-5.6
30/09/2025: Cổ tức tiền mặt tỉ lệ: 21.5%
30/09/2025	85.70	394,200	88	88	84.90	6,500	111,600	-9.0
29/09/2025	87.35	222,700	88.42	88.42	86.96	3,300	75,700	-6.5
26/09/2025	87.84	249,300	88.62	88.72	87.55	3,600	47,500	-4.0
25/09/2025	88.33	208,200	87.45	88.62	87.25	29,800	16,100	1.2
24/09/2025	87.25	200,200	87.25	87.35	86.37	16,900	89,600	-6.5
23/09/2025	87.16	220,000	87.25	87.84	86.86	11,700	29,800	-1.6
22/09/2025	87.16	266,300	89.11	89.11	86.86	12,000	71,900	-5.4
19/09/2025	88.13	288,800	89.11	89.69	88.13	17,800	97,000	-7.2
18/09/2025	88.81	258,800	89.99	89.99	88.23	5,500	62,200	-5.2
17/09/2025	89.40	439,800	88.91	90.08	88.91	103,600	65,200	3.5
16/09/2025	88.91	498,600	90.77	90.77	88.72	29,800	144,300	-10.5
15/09/2025	90.28	782,800	88.33	90.57	88.33	222,800	25,600	18.1
12/09/2025	86.96	429,300	86.37	87.64	86.37	118,500	130,600	-1.1
11/09/2025	85.30	276,000	85.89	85.89	83.93	42,900	31,700	1.0
10/09/2025	85.69	148,500	85.98	86.37	84.91	18,200	26,600	-0.7
09/09/2025	85.79	195,900	85.40	86.28	84.91	6,500	48,900	-3.7
08/09/2025	85.40	479,600	88.62	88.62	85.40	27,700	20,300	0.6
05/09/2025	88.62	419,400	90.08	90.38	88.62	27,800	24,000	0.3
04/09/2025	89.60	671,800	87.06	89.99	87.06	66,900	40,800	2.3
03/09/2025	86.96	238,000	87.06	87.35	85.98	19,700	45,600	-2.3
29/08/2025	87.06	381,300	87.64	87.64	85.40	25,500	54,000	-2.5
28/08/2025	86.08	174,300	86.28	87.16	85.69	8,600	31,000	0
27/08/2025	86.18	453,500	84.13	86.96	84.13	49,700	79,100	-2.6
26/08/2025	84.32	423,300	81.01	84.32	81.01	127,700	31,800	8.2
25/08/2025	81.79	639,200	84.23	85.20	81.69	33,700	166,300	-11.4
22/08/2025	84.13	901,400	87.45	87.55	83.45	39,600	234,200	-17.0
21/08/2025	87.45	678,100	87.64	87.74	85.89	43,400	61,900	-1.6
20/08/2025	87.74	969,000	89.30	89.69	85.89	40,300	181,900	-12.8
19/08/2025	89.99	441,000	89.79	90.77	89.50	103,600	41,200	5.8
18/08/2025	89.50	602,600	89.69	90.38	88.81	127,500	95,400	3.0
15/08/2025	89.89	696,200	91.35	92.13	89.89	40,800	79,700	-3.6
14/08/2025	91.25	580,200	92.62	92.62	91.06	18,100	53,100	-3.3
13/08/2025	92.23	703,600	92.62	93.01	90.86	92,700	81,200	1.1
12/08/2025	92.52	731,700	93.11	93.11	91.74	90,400	32,300	5.5
11/08/2025	92.23	563,100	92.72	93.21	91.84	7,900	72,900	-6.2
08/08/2025	91.74	1,706,700	90.57	94.28	90.47	167,800	809,000	-60.0
07/08/2025	90.47	960,100	90.67	92.82	90.47	72,000	412,700	-31.7
06/08/2025	89.99	599,400	88.81	90.38	88.81	68,600	297,500	-20.9
05/08/2025	88.72	725,800	90.57	90.67	88.33	47,200	92,000	-4.2
04/08/2025	90.08	481,600	88.81	91.16	88.52	70,400	97,900	-2.6
01/08/2025	87.84	1,187,400	88.33	90.18	87.55	158,800	809,600	-58.7
31/07/2025	88.13	1,449,300	91.06	91.25	87.74	97,100	687,000	-53.6
30/07/2025	90.86	833,900	93.30	93.30	90.77	7,500	198,200	-17.9
29/07/2025	92.72	1,057,500	98.09	98.09	92.72	23,500	103,700	-8.0
28/07/2025	97.21	967,900	96.72	97.50	95.94	249,100	204,400	4.4
25/07/2025	96.33	781,700	96.13	97.50	96.13	67,300	236,800	-16.8
24/07/2025	96.04	478,600	96.72	97.21	95.94	20,600	112,700	-9.1
23/07/2025	96.43	746,100	97.60	97.60	96.23	65,500	220,600	-15.4
22/07/2025	97.11	456,800	95.65	97.50	94.96	63,400	16,100	4.6
21/07/2025	95.65	779,700	97.40	98.28	95.65	3,100	117,800	-11.4
18/07/2025	97.40	1,346,700	99.65	99.65	97.21	20,100	320,000	-30.1
17/07/2025	99.35	493,200	99.94	100.53	99.06	2,900	23,900	-2.1
16/07/2025	99.75	581,200	100.04	101.89	99.06	114,900	12,900	10.5
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

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 (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

Tổng Công ty cổ phần Công trình Viettel (ctr)

THỐNG KÊ GIAO DỊCH