Tổng Công ty cổ phần Công trình Viettel (ctr)

73.10
0.40
(0.55%)
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
(2026-08-18) 		-4.40 -5.71% 6,664,900 458,200 31.4
72.50
95.90
73.10
2 tháng
(2026-07-20) 		4.10 5.98% 13,411,900 2,113,400 152.5
66.40
95.90
73.10
3 tháng
(2026-06-19) 		-0.98 -1.34% 18,530,900 1,363,700 93.0
66.40
95.90
73.10
6 tháng
(2026-03-23) 		3.49 5.04% 44,200,400 835,800 47.0
63.60
95.90
73.10
12 tháng
(2025-09-22) 		-3.75 -4.91% 123,526,900 -230,200 -44.5
63.60
95.90
73.10
24 tháng
(2024-09-27) 		-36.03 -33.14% 305,697,200 -3,184,147 -526.5
62.07
118.32
73.10
36 tháng
(2023-10-03) 		9.76 15.51% 403,073,000 -3,745,689 -620.9
58.34
134.31
73.10
60 tháng
(2021-10-13) 		16.85 30.18% 612,333,803 2,044,342 -188.1
30.51
134.31
73.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/01/2018
7.87
 68,410 7.68 7.87 7.68 0 0 0
25/01/2018
7.68
 53,700 7.74 7.74 7.50 0 2,600 -0.1
24/01/2018
7.74
 16,600 7.74 7.81 7.59 0 900 -0.0
23/01/2018
7.74
 13,600 7.84 7.90 7.65 0 0 0
22/01/2018
7.84
 38,150 7.65 7.96 7.50 100 0 0.0
19/01/2018
7.65
 26,300 7.59 7.65 7.41 1,000 0 0.0
18/01/2018
7.59
 22,510 7.77 7.77 7.29 1,000 0 0.0
17/01/2018
7.77
 5,733 7.77 7.87 7.50 2,033 2,000 0.0
16/01/2018
7.77
 350 7.81 7.96 7.77 50 0 0.0
15/01/2018
7.81
 10,700 7.65 7.81 7.47 0 2,000 -0.0
12/01/2018
7.65
 13,400 8.20 8.20 7.62 0 0 0
11/01/2018
8.20
 8,300 7.68 8.29 7.65 500 0 0.0
10/01/2018
7.68
 44,600 7.77 8.50 7.62 0 0 0
09/01/2018
7.77
 10,143 7.90 7.90 7.59 0 2,000 -0.1
08/01/2018
7.90
 7,600 7.96 7.96 7.65 100 0 0.0
05/01/2018
7.96
 4,235 8.02 8.20 7.74 0 0 0
04/01/2018
8.02
 6,600 7.90 8.05 7.90 2,100 2,900 -0.0
03/01/2018
7.90
 20,836 7.84 8.05 7.84 12,900 0 0.3
02/01/2018
7.84
 16,660 7.99 8.20 7.81 3,000 0 0.1
29/12/2017
7.99
 9,000 7.84 7.99 7.59 500 0 0.0
28/12/2017
7.84
 23,800 7.68 7.90 7.62 100 0 0.0
27/12/2017
7.68
 11,222 7.87 7.87 7.59 0 0 0
26/12/2017
7.87
 11,255 7.99 7.99 7.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |