Tổng Công ty cổ phần Công trình Viettel (ctr)

71.90
0.90
(1.27%)
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
(2026-07-01) 		-4.35 -5.77% 5,338,900 382,303 0
66.40
75.35
71.90
2 tháng
(2026-06-01) 		-6.19 -8.02% 12,526,800 -383,987 0
66.40
80.26
71.90
3 tháng
(2026-05-04) 		-3.65 -4.89% 22,979,700 -584,018 0
66.40
83.33
71.90
6 tháng
(2026-02-02) 		-15.84 -18.24% 50,872,100 -766,106 -22.7
66.40
88.42
71.90
12 tháng
(2025-08-05) 		-6.82 -8.77% 128,328,500 -3,183,306 -237.6
66.40
94.74
71.90
24 tháng
(2024-08-12) 		-32.12 -31.15% 296,121,900 -5,944,390 -630.5
63.27
118.32
71.90
36 tháng
(2023-08-16) 		10.28 16.93% 395,466,500 -5,900,395 -670.1
56.62
134.31
71.90
60 tháng
(2021-08-26) 		19.05 36.67% 611,748,651 -29,830 -230.1
30.51
134.31
71.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2018
6.80
 21,500 6.92 6.99 6.74 0 0 0
14/11/2018
6.92
 13,500 7.02 7.29 6.86 0 0 0
13/11/2018
7.02
 6,279 6.99 7.02 6.95 0 0 0
12/11/2018
6.99
 62,830 6.89 7.05 6.74 0 37,200 -0.9
09/11/2018
6.89
 9,000 6.80 6.92 6.83 0 0 0
08/11/2018
6.80
 15,151 6.65 6.99 6.80 0 8,400 -0.2
07/11/2018
6.65
 75,410 6.95 7.14 6.65 200 12,100 -0.3
06/11/2018
6.95
 45,926 6.99 7.11 6.83 0 29,200 -0.7
05/11/2018
6.99
 154,321 7.08 7.59 6.99 1,000 108,600 -2.5
02/11/2018
7.08
 48,000 7.29 7.29 6.99 100 33,200 -0.8
01/11/2018
7.29
 165,020 6.38 7.35 6.68 400 0 0.0
31/10/2018
6.38
 248,114 6.99 6.99 6.38 0 0 0
30/10/2018
6.99
 15,600 6.83 7.02 6.77 0 0 0
29/10/2018
6.83
 22,700 7.14 7.20 6.83 2,000 0 0.0
26/10/2018
7.14
 12,922 7.17 7.29 7.14 3,000 0 0.1
25/10/2018
7.17
 19,400 6.99 7.26 6.99 2,800 0 0.1
24/10/2018
6.99
 68,740 7.53 7.59 6.99 0 2,300 -0.1
23/10/2018
7.53
 83,413 7.56 7.81 7.32 0 0 0
22/10/2018
7.56
 5,900 7.47 7.71 7.44 0 0 0
19/10/2018
7.47
 71,160 7.59 7.77 7.38 8,400 35,500 -0.7
18/10/2018
7.59
 13,400 7.74 7.74 7.47 0 9,200 -0.2
17/10/2018
7.74
 127,000 7.44 8.20 7.47 0 100 -0.0
16/10/2018
7.44
 41,129 7.71 7.71 7.44 2,100 12,100 -0.3
15/10/2018
7.71
 10,580 7.71 7.74 7.41 0 0 0
12/10/2018
7.71
 88,168 7.68 7.84 7.29 1,600 0 0.0
11/10/2018
7.68
 103,310 8.02 8.02 7.44 0 400 -0.0
10/10/2018
8.02
 126,643 7.99 8.17 7.59 0 100 -0.0
09/10/2018
7.99
 71,297 8.05 8.66 7.84 0 13,100 -0.3
08/10/2018
8.05
 59,813 8.14 8.56 8.05 0 4,800 -0.1
05/10/2018
8.14
 39,821 7.99 8.26 7.93 0 9,700 -0.3
04/10/2018
7.99
 28,992 7.99 8.20 7.93 0 5,200 -0.1
03/10/2018
7.99
 38,712 8.17 8.56 7.99 500 9,000 -0.2
02/10/2018
8.17
 90,401 8.20 8.35 7.77 0 3,500 -0.1
01/10/2018
8.20
 133,611 8.35 8.35 8.05 200 34,300 -0.9
28/09/2018
8.35
 74,419 8.35 8.66 8.20 0 4,200 -0.1
27/09/2018
8.35
 411,912 8.23 8.81 8.23 200 198,100 -5.5
26/09/2018
8.23
 409,147 7.77 8.50 7.81 0 97,200 -2.7
25/09/2018
7.77
 94,900 7.84 7.96 7.59 0 0 0
24/09/2018
7.84
 67,227 7.77 8.78 7.59 0 40 -0.0
21/09/2018
7.77
 170,926 7.68 7.96 7.53 5,000 6 0.1
20/09/2018
7.68
 51,740 7.77 7.90 7.44 0 0 0
19/09/2018
7.77
 112,049 7.29 8.17 7.35 0 0 0
18/09/2018
7.29
 13,434 7.44 7.44 7.14 0 0 0
17/09/2018
7.44
 19,200 7.32 7.47 7.29 0 0 0
14/09/2018
7.32
 25,500 7.50 7.50 7.29 0 0 0
13/09/2018
7.50
 0 7.47 7.50 7.50 0 0 0
12/09/2018
7.47
 12,200 7.44 7.53 7.29 0 0 0
11/09/2018
7.44
 10,000 7.32 7.44 7.44 0 0 0
10/09/2018
7.32
 13,630 7.47 7.53 7.29 0 0 0
07/09/2018
7.47
 1,120 7.50 7.50 7.47 0 0 0
06/09/2018
7.50
 51,100 7.38 7.59 7.32 0 0 0
05/09/2018
7.38
 2,100 7.56 7.56 7.38 0 0 0
04/09/2018
7.56
 43,500 7.50 7.74 7.29 0 0 0
31/08/2018
7.50
 11,136 8.05 8.05 7.50 0 0 0
30/08/2018
8.05
 11,200 7.56 8.08 7.56 0 0 0
29/08/2018
7.56
 9,400 7.65 7.65 7.44 0 0 0
28/08/2018
7.65
 26,900 7.53 7.65 7.38 0 0 0
27/08/2018
7.53
 19,930 7.47 7.65 7.38 0 0 0
24/08/2018
7.47
 9,400 7.59 7.59 7.32 5,300 0 0.1
23/08/2018
7.59
 1,054 7.62 7.62 7.59 0 0 0
22/08/2018
7.62
 700 7.56 7.62 7.62 0 0 0
21/08/2018
7.56
 16,022 7.59 7.71 7.41 0 0 0
20/08/2018
7.59
 9,671 7.56 7.71 7.38 0 0 0
17/08/2018
7.56
 51,400 7.35 7.74 7.38 0 2,000 -0.0
16/08/2018
7.35
 6,022 7.38 7.53 7.26 0 1,500 -0.0
15/08/2018
7.38
 13,950 7.74 8.41 7.32 0 0 0
14/08/2018
7.74
 40,031 7.38 8.66 7.32 0 0 0
13/08/2018
7.38
 6,450 7.35 7.56 7.32 0 0 0
10/08/2018
7.35
 2,700 7.56 7.59 7.29 0 0 0
09/08/2018
7.56
 1,925 7.29 7.56 7.29 0 0 0
08/08/2018
7.29
 7,534 7.56 7.56 7.17 0 0 0
07/08/2018
7.56
 1,700 7.56 7.56 7.38 0 0 0
06/08/2018
7.56
 1,430 7.47 8.59 7.50 0 0 0
03/08/2018
7.47
 3,388 7.32 7.59 7.47 0 0 0
02/08/2018
7.32
 2,117 7.41 7.59 7.32 0 0 0
01/08/2018
7.41
 24,710 7.59 7.68 7.35 4,200 0 0.1
31/07/2018
7.59
 31,398 7.23 7.74 7.05 0 0 0
30/07/2018
7.23
 9,400 7.23 7.23 6.99 0 0 0
27/07/2018
7.23
 11,210 7.11 7.35 6.92 10 0 0.0
26/07/2018
7.11
 3,300 7.02 7.56 7.11 500 0 0.0
25/07/2018
7.02
 9,900 7.29 7.41 6.99 0 0 0
24/07/2018
7.29
 8,909 7.44 7.44 7.20 0 0 0
23/07/2018
7.44
 2,012 7.29 7.53 7.14 0 0 0
20/07/2018
7.29
 6,223 7.68 7.81 7.26 300 0 0.0
19/07/2018
7.68
 19,300 7.47 7.90 7.29 1,000 100 0.0
18/07/2018
7.47
 39,530 7.56 7.59 7.38 0 0 0
17/07/2018
7.56
 9,800 7.62 7.62 7.26 0 0 0
16/07/2018
7.62
 16,600 7.62 7.62 7.17 0 1,500 -0.0
13/07/2018
7.62
 1,300 7.81 7.90 7.59 0 0 0
12/07/2018
7.81
 100 7.53 7.81 7.81 0 0 0
11/07/2018
7.53
 22,500 7.68 7.68 7.23 9,000 0 0.2
10/07/2018
7.68
 2,516 7.68 7.96 7.35 0 0 0
09/07/2018
7.68
 3,200 7.65 7.90 7.59 0 0 0
06/07/2018
7.65
 2,100 7.59 7.65 7.59 0 0 0
05/07/2018
7.59
 15,200 7.53 8.11 7.53 0 0 0
04/07/2018
7.53
 9,880 7.59 8.47 7.53 0 0 0
03/07/2018
7.59
 38,609 8.02 8.02 7.47 0 0 0
02/07/2018
8.02
 24,200 7.90 8.14 7.59 0 0 0
29/06/2018
7.90
 3,100 7.74 7.90 7.74 0 0 0
28/06/2018
7.74
 19,100 7.96 7.96 7.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |