Tổng Công ty cổ phần Công trình Viettel (ctr)

82.50
-0.20
(-0.24%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |