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)
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
26/12/2017
8.97
 11,255 9.11 9.11 8.79 0 0 0
25/12/2017
9.11
 2,556 9.31 9.49 9.11 0 0 0
22/12/2017
9.31
 13,823 9.35 9.45 9.31 0 800 -0.0
21/12/2017
9.35
 4,450 9.00 9.52 9.04 0 0 0
20/12/2017
9.00
 44,400 9.35 9.80 9.00 0 0 0
19/12/2017
9.35
 77,143 9.35 9.76 9.24 3,000 0 0.1
18/12/2017
9.35
 25,100 9.18 9.63 8.93 0 0 0
15/12/2017
9.18
 27,966 9.14 9.18 8.79 0 0 0
14/12/2017
9.14
 21,900 8.83 9.14 8.79 0 0 0
13/12/2017
8.83
 28,068 9.31 9.66 8.83 0 0 0
12/12/2017
9.31
 22,924 9.14 9.63 8.66 0 0 0
11/12/2017
9.14
 10,236 9.07 9.35 8.66 1,000 0 0.0
08/12/2017
9.07
 26,070 9.56 9.87 9.07 0 0 0
07/12/2017
9.56
 94,611 9.63 9.76 9.38 100 0 0.0
06/12/2017
9.63
 134,624 9.35 9.97 9.31 1,800 0 0.0
05/12/2017
9.35
 38,913 8.83 9.35 8.69 1,300 0 0.0
04/12/2017
8.83
 68,529 8.66 8.83 8.45 0 0 0
01/12/2017
8.66
 26,320 8.48 8.97 8.34 3,000 0 0.1
30/11/2017
8.48
 42,700 8.38 8.72 8.41 2,000 5,000 -0.1
29/11/2017
8.38
 80,331 8.31 8.83 8.27 11,200 0 0.3
28/11/2017
8.31
 40,850 8.34 8.45 8.27 0 0 0
27/11/2017
8.34
 22,606 8.31 8.34 8.24 100 0 0.0
24/11/2017
8.31
 47,916 8.31 8.48 8.24 2,000 0 0.0
23/11/2017
8.31
 16,586 8.24 8.31 8.14 0 0 0
22/11/2017
8.24
 46,510 8.59 8.59 8.24 0 0 0
21/11/2017
8.59
 40,610 8.66 8.83 8.34 1,000 0 0.0
20/11/2017
8.66
 13,900 8.90 8.90 8.66 1,500 0 0.0
17/11/2017
8.90
 22,210 8.79 9.00 8.90 0 0 0
16/11/2017
8.79
 22,200 8.76 9.00 8.76 1,000 0 0.0
15/11/2017
8.76
 27,000 8.72 8.76 8.69 0 0 0
14/11/2017
8.72
 10,819 8.66 9.00 8.66 400 0 0.0
13/11/2017
8.66
 15,901 9.35 9.35 8.52 0 0 0
10/11/2017
9.35
 12,410 9.28 9.35 9.18 8,400 0 0.2
09/11/2017
9.28
 21,640 9.52 10.04 9.14 13,800 0 0.4
08/11/2017
9.52
 68,856 9.42 10.63 9.35 7,000 0 0.2
07/11/2017
9.42
 53,412 8.59 9.42 8.48 12,500 0 0.3
06/11/2017
8.59
 36,843 7.48 8.59 7.44 8,100 0 0.2
03/11/2017
7.48
 59,994 8.14 8.14 7.31 2,000 0 0.0
02/11/2017
8.14
 9,391 9.11 9.18 8.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |