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)
19/02/2025
117.12
 498,700 118.29 118.29 116.43 16,100 144,900 -15.4
18/02/2025
118.78
 479,300 114.19 118.78 113.80 2,900 16,000 -1.5
17/02/2025
113.80
 1,350,300 116.82 116.82 113.70 1,600 194,200 -22.5
14/02/2025
116.63
 1,155,200 118.48 119.66 116.63 26,730 175,700 -18.0
13/02/2025
118.78
 694,600 119.26 119.95 118.09 1,400 169,100 -20.4
12/02/2025
120.14
 445,500 120.53 120.73 119.17 21,100 119,000 -12.0
11/02/2025
120.05
 890,500 118.87 121.02 118.09 12,200 117,470 -12.8
10/02/2025
118.68
 1,916,300 121.02 121.02 118.48 53,900 63,100 -1.1
07/02/2025
122.97
 756,200 124.93 124.93 122.49 9,400 48,500 -4.9
06/02/2025
124.93
 621,100 126.29 126.29 123.56 10,010 47,700 -4.8
05/02/2025
125.32
 511,000 123.95 126.39 123.95 5,200 73,900 -8.8
04/02/2025
123.95
 787,600 122.00 123.95 121.02 21,400 75,700 -6.8
03/02/2025
122.39
 1,467,500 126.98 126.98 121.02 15,000 334,100 -40.4
24/01/2025
128.44
 840,100 130.20 131.95 128.34 31,900 162,500 -17.3
23/01/2025
130.20
 647,700 129.81 131.46 129.81 38,802 77,400 -5.2
22/01/2025
130.59
 2,796,100 125.02 133.03 125.02 341,210 140,000 26.5
21/01/2025
125.32
 951,200 126.49 128.15 124.93 107,700 22,000 11.1
20/01/2025
125.80
 582,600 126.10 128.34 124.44 13,100 11,400 0.2
17/01/2025
125.90
 802,500 126.49 127.66 125.71 36,800 129,100 -11.9
16/01/2025
125.71
 1,173,500 124.14 125.71 122.97 45,700 133,900 -11.2
15/01/2025
122.97
 354,200 120.63 123.56 120.63 4,100 44,700 -5.1
14/01/2025
122.29
 429,300 122.97 122.97 120.53 3,700 80,700 -9.6
13/01/2025
122.29
 822,900 120.14 122.29 118.97 25,700 95,930 -8.6
10/01/2025
121.51
 768,500 123.56 124.44 121.51 6,430 81,600 -9.5
09/01/2025
124.05
 500,300 125.90 125.90 123.75 9,400 89,100 -10.2
08/01/2025
125.41
 1,433,400 126.10 126.78 123.46 48,300 382,100 -42.5
07/01/2025
126.88
 1,327,200 129.42 129.42 125.22 73,000 45,332 3.5
06/01/2025
128.34
 1,884,500 126.88 130.10 126.10 254,200 414,617 -21.3
03/01/2025
126.39
 2,777,300 122.58 129.71 122.58 325,110 220,200 13.3
02/01/2025
122.49
 803,900 121.61 123.46 120.24 79,900 36,200 5.5
31/12/2024
121.51
 566,800 120.05 121.61 120.05 13,070 21,400 -1.0
30/12/2024
120.05
 463,900 119.75 120.05 118.87 1,500 7,500 -0.7
27/12/2024
119.95
 800,300 121.02 121.41 119.75 5,300 133,700 -15.9
26/12/2024
122.00
 626,700 122.97 123.07 121.12 2,501 22,100 -2.4
25/12/2024
122.88
 1,007,600 122.78 123.56 120.44 202,200 31,040 21.4
24/12/2024
122.00
 1,274,300 119.66 122.00 119.56 232,500 31,714 24.8
23/12/2024
119.56
 361,800 120.92 120.92 118.97 7,900 6,000 0.2
20/12/2024
119.56
 819,600 119.46 121.02 119.07 30,100 20,200 1.2
19/12/2024
119.26
 647,300 118.09 120.83 117.41 34,600 41,200 -0.8
18/12/2024
119.56
 275,700 119.07 120.05 118.29 22,100 11,500 1.3
17/12/2024
119.07
 304,200 117.80 119.66 117.41 29,300 36,700 -0.9
16/12/2024
117.80
 622,900 117.61 118.48 116.24 35,204 129,700 -11.3
13/12/2024
117.61
 690,200 118.87 119.66 117.61 27,300 94,000 -8.1
12/12/2024
119.26
 511,700 120.24 121.02 118.87 2,200 2,100 0.0
11/12/2024
120.24
 571,200 120.05 121.12 119.56 600 11,300 -1.3
10/12/2024
121.02
 919,600 121.31 121.31 119.26 4,800 66,300 -7.6
09/12/2024
121.12
 643,400 122.00 122.00 120.44 1,400 9,900 -1.1
06/12/2024
121.51
 737,600 121.80 121.80 120.14 20,100 85,100 -8.1
05/12/2024
119.95
 1,692,400 123.46 123.46 118.09 36,600 5,000 3.9
04/12/2024
123.17
 1,779,800 122.58 124.44 120.53 163,300 144,100 2.5
03/12/2024
122.00
 2,715,400 116.04 122.49 115.26 304,665 149,300 19.1
02/12/2024
115.95
 1,272,900 117.12 119.07 115.26 42,115 97,500 -6.6
29/11/2024
116.63
 2,668,200 115.65 120.05 114.78 592,800 66,501 62.9
28/11/2024
114.78
 743,700 114.38 116.43 114.38 58,905 20,900 4.5
27/11/2024
113.90
 865,000 114.19 115.65 113.80 5,300 202,100 -23.0
26/11/2024
113.80
 1,592,400 116.82 116.82 113.51 75,001 101,000 -3.0
25/11/2024
116.04
 737,100 116.14 117.02 115.46 150,300 7,300 17.0
22/11/2024
116.04
 722,700 117.41 118.97 115.85 125,200 126,300 -0.1
21/11/2024
116.73
 627,800 114.19 117.41 114.19 29,500 4,500 3.0
20/11/2024
113.70
 1,316,900 115.07 119.07 108.63 53,710 149,600 -11.4
19/11/2024
114.29
 2,222,600 122.88 122.88 114.29 94,500 185,300 -11.1
18/11/2024
122.00
 1,544,400 128.83 128.83 120.53 17,000 222,426 -26.1
15/11/2024
126.39
 1,651,700 127.07 129.71 123.17 101,912 68,900 4.2
14/11/2024
129.71
 1,261,600 135.47 135.66 129.32 28,700 31,200 -0.4
13/11/2024
134.88
 2,650,900 128.83 136.25 128.05 246,300 222,400 3.4
12/11/2024
128.05
 1,437,200 126.29 128.34 123.95 47,800 1,800 6.0
11/11/2024
126.29
 1,383,800 129.90 131.56 126.10 100 7,900 -1.0
08/11/2024
128.05
 1,210,000 125.90 130.59 124.54 123,800 14,500 14.3
07/11/2024
125.02
 1,117,600 122.97 128.34 122.19 48,300 35,200 1.7
06/11/2024
122.10
 539,500 122.39 123.75 121.51 0 0 0
05/11/2024
121.51
 200,100 121.02 121.90 120.63 100 21,500 -2.7
04/11/2024
121.02
 533,200 121.51 122.19 118.87 20,100 7,300 1.6
01/11/2024
121.22
 546,600 123.36 124.05 121.22 1,300 26,200 -3.1
31/10/2024
123.75
 291,700 124.63 125.41 123.66 44,900 17,500 3.5
30/10/2024
124.83
 153,500 126.39 126.58 124.73 0 20,400 -2.6
29/10/2024
126.19
 387,800 125.41 128.73 124.93 37,600 20,100 2.3
28/10/2024
124.63
 243,000 124.44 125.41 123.95 100 9,600 -1.2
25/10/2024
123.56
 275,600 123.95 124.44 123.27 0 2,300 -0.3
24/10/2024
123.56
 193,900 123.17 125.61 123.17 50,100 7,800 5.4
23/10/2024
123.07
 441,900 124.24 124.24 122.39 29,100 7,000 2.8
22/10/2024
124.34
 521,700 126.88 127.56 123.95 6,600 10,600 -0.5
21/10/2024
127.56
 149,600 128.83 129.12 127.56 4,900 2,600 0.3
18/10/2024
128.83
 326,000 129.71 131.76 128.34 21,500 4,400 2.3
17/10/2024
129.61
 249,200 130.00 132.25 128.44 5,700 42,000 -4.8
16/10/2024
130.00
 210,200 128.34 130.20 128.15 29,400 32,200 -0.4
15/10/2024
128.34
 220,400 130.39 131.56 128.34 29,200 3,500 3.4
14/10/2024
130.39
 217,300 132.73 132.73 130.20 1,300 48,500 -6.3
11/10/2024
132.34
 339,500 129.32 133.71 128.93 1,700 11,000 -1.3
10/10/2024
130.00
 317,600 130.29 130.59 128.63 19,800 7,700 1.6
09/10/2024
129.90
 759,600 125.41 131.76 125.41 90,100 89,400 0.0
08/10/2024
125.12
 331,300 124.93 126.39 124.63 10,700 43,200 -4.2
07/10/2024
124.93
 128,000 124.93 126.39 124.63 4,000 200 0.5
04/10/2024
124.93
 551,800 122.97 127.27 122.97 14,900 81,500 -8.5
03/10/2024
123.17
 187,800 123.95 125.12 122.78 3,000 300 0.3
02/10/2024
123.75
 166,200 123.27 124.14 122.97 500 500 -0.0
01/10/2024
123.27
 207,900 124.05 125.22 123.27 1,200 10,000 -1.1
30/09/2024
123.36
 141,300 123.66 124.63 123.17 100 100 -0
27/09/2024: Cổ tức tiền mặt tỉ lệ: 27.2%
27/09/2024
123.95
 506,300 126.78 126.78 123.56 34,100 126,500 -11.7
26/09/2024
125.49
 249,600 126.64 127.50 125.30 3,000 9,400 -0.8
25/09/2024
126.64
 273,000 127.59 128.93 126.54 8,400 8,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |