Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/08/2025	81.79	639,200	84.23	85.20	81.69	33,700	166,300	-11.4
22/08/2025	84.13	901,400	87.45	87.55	83.45	39,600	234,200	-17.0
21/08/2025	87.45	678,100	87.64	87.74	85.89	43,400	61,900	-1.6
20/08/2025	87.74	969,000	89.30	89.69	85.89	40,300	181,900	-12.8
19/08/2025	89.99	441,000	89.79	90.77	89.50	103,600	41,200	5.8
18/08/2025	89.50	602,600	89.69	90.38	88.81	127,500	95,400	3.0
15/08/2025	89.89	696,200	91.35	92.13	89.89	40,800	79,700	-3.6
14/08/2025	91.25	580,200	92.62	92.62	91.06	18,100	53,100	-3.3
13/08/2025	92.23	703,600	92.62	93.01	90.86	92,700	81,200	1.1
12/08/2025	92.52	731,700	93.11	93.11	91.74	90,400	32,300	5.5
11/08/2025	92.23	563,100	92.72	93.21	91.84	7,900	72,900	-6.2
08/08/2025	91.74	1,706,700	90.57	94.28	90.47	167,800	809,000	-60.0
07/08/2025	90.47	960,100	90.67	92.82	90.47	72,000	412,700	-31.7
06/08/2025	89.99	599,400	88.81	90.38	88.81	68,600	297,500	-20.9
05/08/2025	88.72	725,800	90.57	90.67	88.33	47,200	92,000	-4.2
04/08/2025	90.08	481,600	88.81	91.16	88.52	70,400	97,900	-2.6
01/08/2025	87.84	1,187,400	88.33	90.18	87.55	158,800	809,600	-58.7
31/07/2025	88.13	1,449,300	91.06	91.25	87.74	97,100	687,000	-53.6
30/07/2025	90.86	833,900	93.30	93.30	90.77	7,500	198,200	-17.9
29/07/2025	92.72	1,057,500	98.09	98.09	92.72	23,500	103,700	-8.0
28/07/2025	97.21	967,900	96.72	97.50	95.94	249,100	204,400	4.4
25/07/2025	96.33	781,700	96.13	97.50	96.13	67,300	236,800	-16.8
24/07/2025	96.04	478,600	96.72	97.21	95.94	20,600	112,700	-9.1
23/07/2025	96.43	746,100	97.60	97.60	96.23	65,500	220,600	-15.4
22/07/2025	97.11	456,800	95.65	97.50	94.96	63,400	16,100	4.6
21/07/2025	95.65	779,700	97.40	98.28	95.65	3,100	117,800	-11.4
18/07/2025	97.40	1,346,700	99.65	99.65	97.21	20,100	320,000	-30.1
17/07/2025	99.35	493,200	99.94	100.53	99.06	2,900	23,900	-2.1
16/07/2025	99.75	581,200	100.04	101.89	99.06	114,900	12,900	10.5
15/07/2025	99.06	880,700	100.43	101.89	99.06	29,500	116,100	-8.9
14/07/2025	99.45	604,300	99.16	100.04	97.70	21,900	91,700	-7.0
11/07/2025	99.16	623,600	99.84	100.04	98.96	32,500	170,400	0
10/07/2025	99.94	562,900	100.53	102.48	99.75	38,000	93,800	0
09/07/2025	100.53	519,900	101.01	101.50	99.75	500	116,100	0
08/07/2025	100.92	770,100	99.06	101.01	98.28	95,000	91,100	0.4
07/07/2025	99.35	442,400	100.33	100.33	98.48	16,700	44,200	-2.8
04/07/2025	99.26	483,500	98.09	100.53	98.09	25,000	67,100	-4.3
03/07/2025	98.09	481,600	99.35	99.35	96.72	16,000	75,300	-6.0
02/07/2025	98.18	748,900	99.84	99.84	97.31	2,500	251,400	-25.0
01/07/2025	99.55	461,100	100.14	100.43	98.28	8,700	3,500	0.5
30/06/2025	100.33	568,700	102.48	102.48	99.84	175,200	83,800	9.4
27/06/2025	99.84	1,511,400	95.55	99.94	95.55	513,900	33,800	48.5
26/06/2025	95.55	336,100	96.91	96.91	95.16	3,200	37,100	-3.3
25/06/2025	96.23	416,600	96.72	97.60	96.23	49,900	100	5.0
24/06/2025	96.62	635,600	97.60	99.45	96.23	126,900	42,400	8.4
23/06/2025	96.62	697,000	95.16	97.70	93.99	237,900	56,400	17.8
20/06/2025	96.13	457,400	97.11	97.11	95.35	53,100	40,800	1.2
19/06/2025	97.11	500,800	97.40	98.38	95.65	500	95,600	-9.4
18/06/2025	97.40	852,900	97.40	97.60	95.65	247,400	77,400	16.9
17/06/2025	97.60	572,200	98.38	98.57	96.23	34,100	132,800	-9.8
16/06/2025	98.38	1,538,500	94.18	98.57	92.23	302,100	260,200	4.2
13/06/2025	94.18	1,087,200	92.04	94.18	90.28	414,000	75,400	31.9
12/06/2025	93.69	508,700	95.16	95.16	93.30	55,000	26,900	2.7
11/06/2025	94.77	2,202,400	88.62	94.77	87.94	586,000	142,800	42.4
10/06/2025	88.62	525,500	86.37	89.79	86.08	159,400	31,800	11.6
09/06/2025	86.67	336,400	87.84	87.84	86.47	2,600	58,900	-5.0
06/06/2025	87.84	319,500	89.30	89.40	87.84	48,800	89,700	-3.7
05/06/2025	88.91	456,100	88.91	90.38	88.62	117,000	151,300	-3.1
04/06/2025	88.62	377,500	89.89	90.38	88.33	28,500	144,100	-10.6
03/06/2025	89.89	423,700	88.42	90.08	88.42	210,000	18,500	17.6
02/06/2025	88.13	300,100	87.84	88.52	86.96	34,100	38,900	-0.4
30/05/2025	87.94	595,200	91.25	91.84	87.94	43,600	343,300	-27.3
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

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 (2026-05-18)	-1.60	-1.83%	12,311,200	-408,602	0	85.70 95 86.80
2 tháng (2026-04-20)	-1.40	-1.61%	17,071,000	-454,464	0	82.30 95 86.80
3 tháng (2026-03-19)	3.70	4.51%	24,975,400	-516,908	-5.9	78.90 95 86.80
6 tháng (2025-12-19)	2	2.39%	70,040,900	-179,008	24.2	78.60 108 86.80
12 tháng (2025-06-23)	-10.92	-11.30%	142,342,800	-5,288,408	-410.8	78.60 108 86.80
24 tháng (2024-06-27)	-55.94	-39.50%	300,718,600	-7,354,692	-834.0	72.13 143.36 86.80
36 tháng (2023-07-03)	19.75	29.95%	394,948,300	-7,068,797	-761.6	64.55 153.11 86.80
60 tháng (2021-07-13)	34.03	65.85%	636,195,021	1,385,075	-120.5	34.78 153.11 86.80

Tổng Công ty cổ phần Công trình Viettel (ctr)

THỐNG KÊ GIAO DỊCH