Tổng Công ty cổ phần Công trình Viettel (ctr)

82.50
-0.20
(-0.24%)
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
127.59
 511,000 124.06 129.51 124.06 23,700 15,900 1.1
23/09/2024
123.39
 448,700 127.21 127.21 123.39 100 80,400 -10.5
20/09/2024
126.83
 486,400 128.93 129.51 125.87 155,400 19,800 18.1
19/09/2024
128.55
 418,200 129.98 129.98 127.69 151,500 11,900 18.8
18/09/2024
127.40
 1,145,300 119.57 127.40 119.57 122,600 3,100 15.4
17/09/2024
119.09
 158,800 117.75 119.09 117.27 15,300 35,900 -2.5
16/09/2024
118.51
 167,100 119.47 120.14 118.51 48,800 5,600 5.4
13/09/2024
119.47
 117,300 118.71 120.23 118.51 64,000 100 8.0
12/09/2024
118.90
 191,100 118.51 119.18 117.75 76,700 9,300 8.4
11/09/2024
117.56
 121,400 117.56 118.99 116.60 30,100 11,100 2.3
10/09/2024
117.65
 145,500 119.76 119.76 117.65 33,100 22,100 1.4
09/09/2024
118.90
 114,100 118.90 119.76 117.56 0 0 0
06/09/2024
118.99
 196,300 119.47 119.47 117.56 14,800 39,200 -3.0
05/09/2024
119.47
 232,000 121.57 121.67 119.47 4,600 11,300 -0.9
04/09/2024
121.57
 245,500 120.71 121.67 120.52 65,600 4,000 7.8
30/08/2024
122.43
 286,900 120.33 123.01 120.33 150,100 15,700 17.2
29/08/2024
120.14
 109,900 120.62 121.19 120.04 2,300 31,500 -3.7
28/08/2024
120.52
 171,400 121.38 122.24 120.52 1,300 36,400 -4.4
27/08/2024
121.38
 163,400 121.00 122.24 119.95 700 4,900 -0.5
26/08/2024
121.29
 240,200 123.10 124.73 121.29 14,400 13,900 0.1
23/08/2024
122.91
 195,700 121.67 124.25 120.62 4,200 17,000 -1.6
22/08/2024
121.57
 355,000 122.81 123.68 121.19 12,400 158,000 -18.7
21/08/2024
122.81
 220,100 122.43 124.25 122.43 8,500 46,200 -4.9
20/08/2024
122.43
 388,200 123.96 123.96 120.90 22,900 91,900 -8.8
19/08/2024
121.86
 277,200 125.20 125.20 120.43 1,400 41,200 -5.1
16/08/2024
122.24
 714,000 114.69 122.24 114.69 128,600 28,000 12.4
15/08/2024
114.31
 250,700 115.74 115.93 114.21 3,300 3,000 0.0
14/08/2024
115.65
 129,200 116.70 117.46 115.65 2,100 43,200 -5.0
13/08/2024
115.65
 464,400 117.75 119.85 115.07 2,200 177,200 -21.3
12/08/2024
117.56
 170,300 118.23 118.51 117.18 10,500 6,900 0.4
09/08/2024
117.46
 368,100 113.74 118.99 113.16 103,900 31,600 8.8
08/08/2024
112.68
 299,600 114.12 114.12 111.06 64,300 86,500 -2.6
07/08/2024
113.74
 294,700 114.02 115.46 112.78 61,600 126,800 -7.8

Chính sách bảo mật | Điều khoản sử dụng |