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)
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
29/03/2018
8.52
 50,421 8.38 8.52 8.31 0 0 0
28/03/2018
8.38
 1,000 8.38 8.38 8.31 0 0 0
27/03/2018
8.38
 2,304 8.38 8.38 8.38 1,300 0 0.0
26/03/2018
8.38
 1,700 8.48 8.52 8.38 1,500 0 0.0
23/03/2018
8.48
 100 8.48 8.48 8.48 0 100 -0.0
22/03/2018
8.48
 4,200 8.52 8.52 8.31 1,500 800 0.0
21/03/2018
8.52
 10,300 8.48 8.52 8.41 1,100 0 0.0
20/03/2018
8.48
 2,100 8.48 8.48 8.31 1,000 0 0.0
19/03/2018
8.48
 100 8.55 8.55 8.48 0 0 0
16/03/2018
8.55
 7,286 8.62 8.66 8.14 36 0 0.0
15/03/2018
8.62
 5 8.59 8.62 8.62 5 0 0.0
14/03/2018
8.59
 339 8.55 8.66 8.59 39 0 0.0
13/03/2018
8.55
 8,700 8.62 8.62 8.31 500 0 0
12/03/2018
8.62
 905 8.62 8.62 8.55 700 0 0.0
09/03/2018
8.62
 4,800 8.62 8.62 8.31 100 0 0.0
08/03/2018
8.62
 6,610 8.66 8.72 8.31 2,410 0 0.1
07/03/2018
8.66
 2,040 8.66 8.66 8.48 230 0 0.0
06/03/2018
8.66
 300 8.59 8.66 8.66 200 0 0.0
05/03/2018
8.59
 6,905 8.83 8.83 8.59 0 0 0
02/03/2018
8.83
 47,100 8.93 8.93 8.59 2,800 0 0.1
01/03/2018
8.93
 8,455 8.93 8.93 8.79 0 0 0
28/02/2018
8.93
 2,243 8.76 8.93 8.72 0 0 0
27/02/2018
8.76
 22,300 8.76 8.76 8.48 0 0 0
26/02/2018
8.76
 36,600 8.72 8.76 8.55 0 200 -0.0
23/02/2018
8.72
 6,600 8.66 8.72 8.14 2,000 2,000 0
22/02/2018
8.66
 4,255 8.79 8.79 8.14 0 0 0
21/02/2018
8.79
 14,050 8.97 8.97 8.66 200 0 0.0
13/02/2018
8.97
 8,608 8.38 8.97 8.48 0 0 0
12/02/2018
8.38
 5,200 8.55 8.55 8.38 0 0 0
09/02/2018
8.55
 4,266 8.55 8.59 7.86 0 0 0
08/02/2018
8.55
 2,788 8.62 8.62 7.65 2,000 2,000 0
07/02/2018
8.62
 120 8.62 8.62 8.62 0 0 0
06/02/2018
8.62
 105 8.66 8.66 8.62 0 0 0
05/02/2018
8.66
 1,800 8.62 8.66 8.14 0 0 0
02/02/2018
8.62
 25,100 8.66 8.66 8.10 100 0 0.0
01/02/2018
8.66
 19,100 8.79 8.79 8.48 900 5,000 -0.1
31/01/2018
8.79
 54,100 8.83 8.83 8.59 0 1,000 -0.0
30/01/2018
8.83
 13,436 8.93 8.93 8.52 0 0 0
29/01/2018
8.93
 10,281 8.97 8.97 8.66 0 3,000 -0.1
26/01/2018
8.97
 68,410 8.76 8.97 8.76 0 0 0
25/01/2018
8.76
 53,700 8.83 8.83 8.55 0 2,600 -0.1
24/01/2018
8.83
 16,600 8.83 8.90 8.66 0 900 -0.0
23/01/2018
8.83
 13,600 8.93 9.00 8.72 0 0 0
22/01/2018
8.93
 38,150 8.72 9.07 8.55 100 0 0.0
19/01/2018
8.72
 26,300 8.66 8.72 8.45 1,000 0 0.0
18/01/2018
8.66
 22,510 8.86 8.86 8.31 1,000 0 0.0
17/01/2018
8.86
 5,733 8.86 8.97 8.55 2,033 2,000 0.0
16/01/2018
8.86
 350 8.90 9.07 8.86 50 0 0.0
15/01/2018
8.90
 10,700 8.72 8.90 8.52 0 2,000 -0.0
12/01/2018
8.72
 13,400 9.35 9.35 8.69 0 0 0
11/01/2018
9.35
 8,300 8.76 9.45 8.72 500 0 0.0
10/01/2018
8.76
 44,600 8.86 9.69 8.69 0 0 0
09/01/2018
8.86
 10,143 9.00 9.00 8.66 0 2,000 -0.1
08/01/2018
9.00
 7,600 9.07 9.07 8.72 100 0 0.0
05/01/2018
9.07
 4,235 9.14 9.35 8.83 0 0 0
04/01/2018
9.14
 6,600 9.00 9.18 9.00 2,100 2,900 -0.0
03/01/2018
9.00
 20,836 8.93 9.18 8.93 12,900 0 0.3
02/01/2018
8.93
 16,660 9.11 9.35 8.90 3,000 0 0.1
29/12/2017
9.11
 9,000 8.93 9.11 8.66 500 0 0.0
28/12/2017
8.93
 23,800 8.76 9.00 8.69 100 0 0.0
27/12/2017
8.76
 11,222 8.97 8.97 8.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |