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)
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
06/08/2024
114.02
 605,500 110.58 114.69 107.52 262,100 86,200 20.8
05/08/2024
110.49
 591,400 114.79 117.56 110.29 24,600 238,900 -25.4
02/08/2024
118.51
 551,800 115.36 118.99 113.93 184,600 79,400 12.8
01/08/2024
118.04
 588,800 120.52 121.57 114.98 29,500 212,500 -22.4
31/07/2024
120.43
 409,000 124.25 124.25 120.43 5,200 129,500 -15.8
30/07/2024
124.73
 326,700 125.68 125.87 122.34 4,300 63,700 -7.9
29/07/2024
125.68
 184,200 127.12 127.88 125.11 4,300 63,700 -7.9
26/07/2024
127.12
 455,500 122.34 127.98 120.81 189,300 66,900 16.0
25/07/2024
123.29
 312,900 124.63 124.63 120.43 8,300 112,500 -13.3
24/07/2024
124.73
 856,800 113.83 124.73 112.30 108,800 203,300 -11.8
23/07/2024
116.60
 518,400 121.38 124.06 116.51 76,300 107,900 -3.9
22/07/2024
122.43
 558,600 129.03 129.03 121.48 101,900 64,200 4.8
19/07/2024
129.22
 141,600 130.94 130.94 127.98 1,100 1,400 -0.0
18/07/2024
128.45
 479,300 132.09 132.18 124.92 22,800 216,100 -25.7
17/07/2024
132.28
 907,400 136.00 136.58 126.26 8,700 236,400 -31.4
16/07/2024
135.72
 387,800 139.06 139.35 134.28 10,900 21,100 -1.5
15/07/2024
139.06
 170,800 140.69 141.45 138.58 7,900 1,400 0.9
12/07/2024
140.59
 388,400 140.02 142.69 140.02 13,700 37,000 -3.4
11/07/2024
139.92
 141,800 141.64 141.64 139.73 0 27,700 -4.1
10/07/2024
140.78
 256,600 138.58 142.41 138.58 7,800 33,500 -3.8
09/07/2024
139.06
 331,400 141.07 141.93 138.58 1,400 97,600 -14.1
08/07/2024
141.07
 442,700 143.36 143.84 140.59 9,200 142,800 -19.8
05/07/2024
143.36
 397,300 139.54 143.75 138.87 700 89,100 -13.1
04/07/2024
138.78
 328,100 138.01 140.02 137.15 600 94,400 -13.6
03/07/2024
138.01
 162,000 138.58 138.58 136.58 8,200 23,000 -2.1
02/07/2024
137.34
 268,400 137.34 140.02 136.67 2,200 87,800 -12.4
01/07/2024
137.25
 360,400 134.38 138.58 131.32 119,900 90,900 4.0
28/06/2024
134.38
 725,300 140.02 144.22 133.81 46,100 101,800 -8.3
27/06/2024
141.64
 157,100 142.22 142.89 141.45 29,900 28,100 0.3
26/06/2024
142.98
 531,500 143.94 144.80 138.58 126,400 16,100 16.2
25/06/2024
143.75
 407,700 144.32 144.80 141.36 99,200 22,400 11.5
24/06/2024
144.32
 1,305,500 153.11 153.88 142.41 48,200 133,700 -13.4
21/06/2024
153.11
 999,300 151.49 154.83 151.49 739,100 387,200 56.4
20/06/2024
151.49
 411,900 151.87 154.55 149.00 18,700 16,300 0.4
19/06/2024
151.49
 633,800 151.11 154.83 145.28 248,900 68,300 28.1
18/06/2024
151.01
 571,500 151.01 153.11 149.00 298,700 61,600 37.4
17/06/2024
148.62
 815,000 145.56 154.64 145.56 263,500 26,600 37.4
14/06/2024
145.56
 962,200 136.29 145.66 136.29 51,200 45,700 0.8
13/06/2024
136.20
 2,063,200 128.07 136.20 127.88 304,800 54,000 35.0
12/06/2024
127.31
 257,500 126.64 127.59 125.20 13,500 1,000 1.6
11/06/2024
126.64
 355,700 126.64 126.64 124.63 18,700 42,700 -3.1
10/06/2024
126.64
 446,900 127.78 128.07 125.68 14,731 89,000 -9.8
07/06/2024
127.78
 236,800 126.06 127.88 125.49 7,800 16,500 -1.2
06/06/2024
125.78
 245,400 127.12 129.03 125.59 7,010 12,500 -0.7
05/06/2024
127.12
 582,300 128.55 131.42 127.12 2,300 34,500 -4.4
04/06/2024
127.69
 338,200 129.03 129.22 126.92 0 2,400 -0.3
03/06/2024
128.07
 578,400 126.54 130.08 126.26 11,800 10,100 0.2
31/05/2024
125.68
 207,500 124.25 126.35 123.10 31,100 7,700 3.1
30/05/2024
124.06
 284,700 123.29 124.73 122.34 400 7,200 -0.9
29/05/2024
124.73
 284,600 128.45 128.45 124.63 1,400 18,400 -2.2
28/05/2024
127.31
 693,200 124.25 127.78 124.15 110,700 22,600 11.7
27/05/2024
123.29
 305,500 121.48 124.25 120.90 121,800 4,200 15.0
24/05/2024
120.90
 421,900 125.20 125.20 119.47 600 32,600 -4.1
23/05/2024
125.78
 414,500 123.68 125.78 122.34 3,200 77,000 -9.5
22/05/2024
123.39
 386,700 126.16 126.16 123.01 8,300 48,900 -5.3
21/05/2024
123.58
 634,600 125.20 127.12 122.53 8,400 116,700 -14.0
20/05/2024
125.20
 816,900 130.46 130.46 124.92 3,800 167,800 -21.8
17/05/2024
128.45
 499,000 130.27 130.27 127.78 5,600 163,450 -21.3
16/05/2024
128.07
 548,100 133.90 133.90 128.07 103,900 93,700 1.3
15/05/2024
129.31
 1,125,500 121.57 129.31 121.38 327,600 79,200 32.8
14/05/2024
120.90
 303,300 120.90 121.57 119.76 19,700 23,900 -0.5
13/05/2024
120.52
 375,800 123.01 123.10 119.47 1,500 40,000 -4.9
10/05/2024
123.10
 274,000 125.11 125.11 122.15 5,400 33,700 -3.7
09/05/2024
125.11
 394,500 124.06 127.59 123.48 9,300 24,000 -1.9
08/05/2024
123.77
 370,500 123.01 126.16 120.90 18,200 19,500 -0.2
07/05/2024
123.20
 576,500 125.11 126.16 122.24 2,900 88,800 -11.1
06/05/2024
125.11
 376,100 124.15 125.87 123.10 106,100 106,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |