Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/05/2025	91.16	310,800	91.84	92.52	90.38	65,800	46,600	1.8
28/05/2025	91.06	407,300	92.33	92.62	90.77	50,700	112,400	-5.8
27/05/2025	92.33	502,100	90.77	92.43	90.28	161,300	46,400	10.8
26/05/2025	90.67	441,800	88.81	90.67	85.89	103,800	19,100	7.6
23/05/2025	88.81	571,700	89.30	89.79	87.84	138,000	7,100	11.9
22/05/2025	88.52	1,040,200	92.23	92.72	88.33	73,700	74,900	0
21/05/2025	92.23	388,200	92.62	94.38	91.74	18,900	30,900	-1.2
20/05/2025	92.04	548,000	93.01	93.69	91.74	51,300	15,100	3.4
19/05/2025	93.01	591,400	95.35	95.35	92.33	8,400	158,600	0
16/05/2025	95.65	927,500	93.69	96.13	92.82	496,800	36,900	0
15/05/2025	93.69	547,000	94.87	95.16	92.62	187,500	90,500	0
14/05/2025	93.89	1,178,000	91.16	94.96	91.16	544,030	104,200	0
13/05/2025	91.16	525,700	92.82	92.91	90.77	2,100	69,700	0
12/05/2025	91.06	435,600	92.23	92.23	89.99	600	6,200	0
09/05/2025	91.35	1,310,500	87.45	92.04	87.45	627,800	259,200	0
08/05/2025	87.16	602,600	86.37	87.25	85.50	23,200	160,500	0
07/05/2025	85.50	422,300	86.86	86.86	85.11	500	113,200	0
06/05/2025	87.16	1,115,800	84.72	87.94	84.72	90,600	91,600	0
05/05/2025	84.72	560,200	83.93	84.72	81.98	179,500	83,400	0
29/04/2025	82.76	398,000	82.37	83.25	81.98	139,400	22,800	9.9
28/04/2025	82.28	620,500	81.98	84.72	81.98	180,800	120,100	5.2
25/04/2025	81.88	716,200	84.32	84.32	81.79	137,600	114,200	2.0
24/04/2025	83.35	931,900	81.59	86.86	81.59	107,400	240,400	-11.5
23/04/2025	81.49	1,116,500	76.32	81.49	76.32	206,100	329,800	-10.4
22/04/2025	76.22	1,386,800	80.03	80.03	75.05	66,810	194,300	-10.1
21/04/2025	80.62	547,600	83.06	83.64	80.42	3,100	120,700	-9.8
18/04/2025	83.84	511,300	81.88	84.81	81.49	87,700	23,500	5.5
17/04/2025	80.91	303,700	80.52	81.88	79.54	62,700	58,000	0.4
16/04/2025	81.01	471,000	79.54	83.45	79.54	68,500	40,600	2.3
15/04/2025	81.79	608,800	84.72	84.81	81.49	63,800	66,700	-0.2
14/04/2025	84.91	803,200	86.47	86.86	83.93	53,230	186,500	-11.7
11/04/2025	82.47	1,575,200	82.47	82.47	80.13	273,900	37,100	19.8
10/04/2025	77.10	114,200	77.10	77.10	77.10	100	250	-0.0
09/04/2025	72.13	2,002,900	72.13	75.15	72.13	294,250	8,168	21.3
08/04/2025	77.49	443,200	77.49	78.08	77.49	67,300	700	5.3
04/04/2025	83.25	394,200	83.25	83.25	83.25	1,450	80,000	-6.7
03/04/2025	89.50	755,600	89.79	93.69	89.50	29,300	2,800	2.5
02/04/2025	96.23	404,800	95.65	97.40	94.67	25,300	6,800	1.8
01/04/2025	96.43	595,000	99.55	99.55	96.13	5,900	44,600	-3.8
31/03/2025	100.53	938,400	98.57	100.53	94.38	34,000	20,000	1.4
28/03/2025	99.65	204,900	101.50	101.79	99.55	1,800	1,600	0.0
27/03/2025	101.01	620,200	99.55	101.60	97.79	36,200	60,600	-2.5
26/03/2025	99.06	949,800	105.02	105.02	99.06	2,550	138,100	-14.4
25/03/2025	105.02	257,400	106.38	106.38	104.43	0	0	0
24/03/2025	105.41	229,900	105.11	105.50	103.94	13,700	300	1.4
21/03/2025	103.45	653,100	103.55	106.19	102.97	0	0	0
20/03/2025	103.45	454,700	104.63	106.38	102.48	50,100	90,200	-4.3
19/03/2025	104.43	714,400	108.43	108.72	104.23	2,850	133,400	-14.2
18/03/2025	107.36	569,800	109.41	110.38	107.36	2,100	196,600	-21.8
17/03/2025	109.41	496,200	108.33	110.87	108.33	4,100	5,200	-0.1
14/03/2025	109.41	950,100	112.34	112.82	109.11	65,400	117,000	-5.9
13/03/2025	112.24	806,400	116.63	116.63	112.24	2,450	50,733	-5.6
12/03/2025	114.29	692,800	116.53	116.53	114.19	96,800	134,400	-4.4
11/03/2025	115.85	494,900	116.14	116.53	115.65	2,300	54,260	-6.2
10/03/2025	117.31	381,200	117.61	118.09	116.34	1,900	15,500	-1.6
07/03/2025	117.41	481,000	116.92	118.29	116.43	96,900	2,600	11.3
06/03/2025	116.92	406,800	116.24	117.31	115.95	38,400	94,000	-6.6
05/03/2025	116.14	528,900	117.41	117.61	115.95	909	40,410	-4.7
04/03/2025	117.12	355,500	117.12	117.61	116.14	3,100	30,300	-3.3
03/03/2025	117.51	462,200	117.51	119.07	116.82	7,140	76,363	-8.3
28/02/2025	117.51	500,300	117.02	117.90	116.14	1,900	25,100	-2.8
27/02/2025	117.51	332,500	117.90	117.90	115.65	3,500	0	0.4
26/02/2025	117.02	484,100	115.56	118.58	115.56	4,600	200	0.5
25/02/2025	115.56	525,200	115.65	116.14	114.19	22,345	65,000	-5.0
24/02/2025	115.26	472,200	117.02	117.12	115.17	4,911	59,700	-6.5
21/02/2025	117.61	432,000	117.12	117.61	116.04	25,000	2,800	2.7
20/02/2025	117.12	606,800	117.22	118.00	115.95	9,830	62,500	-6.3
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

Page:
<<
2
3
4
>>

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

Tổng Công ty cổ phần Công trình Viettel (ctr)

THỐNG KÊ GIAO DỊCH