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)
27/06/2018
7.96
 13,415 8.05 8.17 7.84 0 0 0
26/06/2018
8.05
 37,803 8.08 8.23 7.90 6,500 0 0.2
25/06/2018
8.08
 47,300 8.17 8.17 7.99 0 0 0
22/06/2018
8.17
 34,960 8.05 8.47 7.84 200 0 0.0
21/06/2018
8.05
 43,010 7.90 8.17 7.90 2,000 0 0.1
20/06/2018
7.90
 45,303 7.74 8.96 7.62 0 0 0
19/06/2018
7.74
 45,533 7.90 8.14 7.59 0 0 0
18/06/2018
7.90
 31,138 8.35 8.35 7.74 500 0 0.0
15/06/2018
8.35
 27,117 8.38 8.50 7.90 0 0 0
14/06/2018
8.38
 23,613 8.35 8.72 7.90 0 0 0
13/06/2018
8.35
 125,850 7.59 8.72 7.44 100 46,400 -1.2
12/06/2018
7.59
 22,294 7.59 7.62 7.23 0 4,600 0
11/06/2018
7.59
 24,800 7.23 8.05 7.29 0 9,500 -0.2
08/06/2018
7.23
 7,620 6.99 7.23 6.99 0 0 0
07/06/2018
6.99
 6,236 7.02 7.05 6.99 0 0 0
06/06/2018
7.02
 1,410 7.14 7.29 7.02 0 0 0
05/06/2018
7.14
 10,800 7.59 7.59 6.99 100 2,000 -0.0
04/06/2018
7.59
 12,958 6.92 7.90 7.56 58 0 0.0
01/06/2018
6.92
 3,056 7.26 7.29 6.92 0 0 0
31/05/2018
7.26
 8,800 7.14 7.26 6.38 0 0 0
30/05/2018
7.14
 0 7.14 7.14 7.14 0 0 0
29/05/2018
7.14
 100 7.14 7.14 7.14 0 0 0
28/05/2018
7.14
 1,998 6.86 7.20 6.74 1,600 0 0
25/05/2018
6.86
 645 6.99 6.99 6.86 0 0 0
24/05/2018
6.99
 600 7.11 7.11 6.99 200 0 0.0
23/05/2018
7.11
 2,600 6.83 7.11 7.05 0 0 0
22/05/2018
6.83
 4,900 6.99 6.99 6.83 0 1,400 -0.0
21/05/2018
6.99
 5,900 6.99 6.99 6.99 0 0 0
18/05/2018
6.99
 12,800 7.26 7.29 6.99 3,000 2,300 0.0
17/05/2018
7.26
 37,311 7.11 7.26 6.10 0 0 0
16/05/2018
7.11
 2,909 7.35 7.35 7.11 0 200 -0.0
15/05/2018
7.35
 3,550 6.99 7.35 6.99 0 0 0
14/05/2018
6.99
 1,093 6.99 6.99 6.99 0 0 0
11/05/2018
6.99
 2,000 7.23 7.26 6.99 0 0 0
10/05/2018
7.23
 9,423 6.99 7.29 6.99 2,000 2,000 0
09/05/2018
6.99
 2,300 7.08 7.23 6.99 0 2,300 -0.1
08/05/2018
7.08
 43,818 7.26 7.26 6.99 0 5,500 -0.1
07/05/2018
7.26
 23,820 7.32 7.32 6.99 4,700 23,300 0
04/05/2018
7.32
 5,350 7.23 7.32 6.99 0 0 0
03/05/2018
7.23
 6,600 7.17 7.38 7.05 2,400 0 0.1
02/05/2018
7.17
 5,300 7.44 7.53 7.14 400 2,000 -0.0
27/04/2018
7.44
 1,200 7.44 7.44 6.99 0 0 0
26/04/2018
7.44
 5,590 7.29 7.53 6.99 0 400 -0.0
24/04/2018
7.29
 6,520 7.29 7.44 6.99 0 0 0
23/04/2018
7.29
 2,800 7.32 7.59 7.29 0 1,600 -0.0
20/04/2018
7.32
 14,306 7.29 7.59 6.68 0 1,200 -0.0
19/04/2018
7.29
 14,500 7.38 7.38 7.05 0 6,800 -0.2
18/04/2018
7.38
 12,956 7.29 7.38 7.26 0 2,600 -0.1
17/04/2018
7.29
 5,600 7.14 7.29 7.29 5,000 5,600 -0.0
16/04/2018
7.14
 4,150 7.17 7.29 7.14 4,000 1,500 0.1
13/04/2018
7.17
 5,300 7.26 7.26 7.14 4,000 0 0.1
12/04/2018
7.26
 8,300 7.29 7.29 6.99 1,000 0 0.0
11/04/2018
7.29
 9,242 7.14 7.32 7.08 0 1,400 -0.0
10/04/2018
7.14
 5,050 7.29 7.29 7.14 0 0 0
09/04/2018
7.29
 8,294 7.26 7.41 6.99 0 0 0
06/04/2018
7.26
 2,254 7.29 7.29 7.14 0 0 0
05/04/2018
7.29
 4,900 7.29 7.35 7.29 0 1,000 -0.0
04/04/2018
7.29
 875 7.29 7.38 7.29 0 0 0
03/04/2018
7.29
 3,620 7.68 7.68 7.29 0 400 -0.0
02/04/2018
7.68
 4,050 7.32 7.68 7.68 40 0 0.0
30/03/2018
7.32
 759 7.47 7.74 7.32 0 100 -0.0
29/03/2018
7.47
 50,421 7.35 7.47 7.29 0 0 0
28/03/2018
7.35
 1,000 7.35 7.35 7.29 0 0 0
27/03/2018
7.35
 2,304 7.35 7.35 7.35 1,300 0 0.0
26/03/2018
7.35
 1,700 7.44 7.47 7.35 1,500 0 0.0
23/03/2018
7.44
 100 7.44 7.44 7.44 0 100 -0.0
22/03/2018
7.44
 4,200 7.47 7.47 7.29 1,500 800 0.0
21/03/2018
7.47
 10,300 7.44 7.47 7.38 1,100 0 0.0
20/03/2018
7.44
 2,100 7.44 7.44 7.29 1,000 0 0.0
19/03/2018
7.44
 100 7.50 7.50 7.44 0 0 0
16/03/2018
7.50
 7,286 7.56 7.59 7.14 36 0 0.0
15/03/2018
7.56
 5 7.53 7.56 7.56 5 0 0.0
14/03/2018
7.53
 339 7.50 7.59 7.53 39 0 0.0
13/03/2018
7.50
 8,700 7.56 7.56 7.29 500 0 0
12/03/2018
7.56
 905 7.56 7.56 7.50 700 0 0.0
09/03/2018
7.56
 4,800 7.56 7.56 7.29 100 0 0.0
08/03/2018
7.56
 6,610 7.59 7.65 7.29 2,410 0 0.1
07/03/2018
7.59
 2,040 7.59 7.59 7.44 230 0 0.0
06/03/2018
7.59
 300 7.53 7.59 7.59 200 0 0.0
05/03/2018
7.53
 6,905 7.74 7.74 7.53 0 0 0
02/03/2018
7.74
 47,100 7.84 7.84 7.53 2,800 0 0.1
01/03/2018
7.84
 8,455 7.84 7.84 7.71 0 0 0
28/02/2018
7.84
 2,243 7.68 7.84 7.65 0 0 0
27/02/2018
7.68
 22,300 7.68 7.68 7.44 0 0 0
26/02/2018
7.68
 36,600 7.65 7.68 7.50 0 200 -0.0
23/02/2018
7.65
 6,600 7.59 7.65 7.14 2,000 2,000 0
22/02/2018
7.59
 4,255 7.71 7.71 7.14 0 0 0
21/02/2018
7.71
 14,050 7.87 7.87 7.59 200 0 0.0
13/02/2018
7.87
 8,608 7.35 7.87 7.44 0 0 0
12/02/2018
7.35
 5,200 7.50 7.50 7.35 0 0 0
09/02/2018
7.50
 4,266 7.50 7.53 6.89 0 0 0
08/02/2018
7.50
 2,788 7.56 7.56 6.71 2,000 2,000 0
07/02/2018
7.56
 120 7.56 7.56 7.56 0 0 0
06/02/2018
7.56
 105 7.59 7.59 7.56 0 0 0
05/02/2018
7.59
 1,800 7.56 7.59 7.14 0 0 0
02/02/2018
7.56
 25,100 7.59 7.59 7.11 100 0 0.0
01/02/2018
7.59
 19,100 7.71 7.71 7.44 900 5,000 -0.1
31/01/2018
7.71
 54,100 7.74 7.74 7.53 0 1,000 -0.0
30/01/2018
7.74
 13,436 7.84 7.84 7.47 0 0 0
29/01/2018
7.84
 10,281 7.87 7.87 7.59 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |