Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/05/2025	80.90	388,200	81.25	82.79	80.48	18,900	30,900	-1.2
20/05/2025	80.73	548,000	81.59	82.19	80.48	51,300	15,100	3.4
19/05/2025	81.59	591,400	83.64	83.64	80.99	8,400	158,600	0
16/05/2025	83.90	927,500	82.19	84.33	81.42	496,800	36,900	0
15/05/2025	82.19	547,000	83.21	83.47	81.25	187,500	90,500	0
14/05/2025	82.36	1,178,000	79.96	83.30	79.96	544,030	104,200	0
13/05/2025	79.96	525,700	81.42	81.50	79.62	2,100	69,700	0
12/05/2025	79.88	435,600	80.90	80.90	78.93	600	6,200	0
09/05/2025	80.13	1,310,500	76.71	80.73	76.71	627,800	259,200	0
08/05/2025	76.45	602,600	75.77	76.54	75.00	23,200	160,500	0
07/05/2025	75.00	422,300	76.19	76.19	74.65	500	113,200	0
06/05/2025	76.45	1,115,800	74.31	77.14	74.31	90,600	91,600	0
05/05/2025	74.31	560,200	73.63	74.31	71.91	179,500	83,400	0
29/04/2025	72.60	398,000	72.26	73.03	71.91	139,400	22,800	9.9
28/04/2025	72.17	620,500	71.91	74.31	71.91	180,800	120,100	5.2
25/04/2025	71.83	716,200	73.97	73.97	71.74	137,600	114,200	2.0
24/04/2025	73.11	931,900	71.57	76.19	71.57	107,400	240,400	-11.5
23/04/2025	71.49	1,116,500	66.95	71.49	66.95	206,100	329,800	-10.4
22/04/2025	66.86	1,386,800	70.20	70.20	65.84	66,810	194,300	-10.1
21/04/2025	70.72	547,600	72.86	73.37	70.54	3,100	120,700	-9.8
18/04/2025	73.54	511,300	71.83	74.40	71.49	87,700	23,500	5.5
17/04/2025	70.97	303,700	70.63	71.83	69.77	62,700	58,000	0.4
16/04/2025	71.06	471,000	69.77	73.20	69.77	68,500	40,600	2.3
15/04/2025	71.74	608,800	74.31	74.40	71.49	63,800	66,700	-0.2
14/04/2025	74.48	803,200	75.85	76.19	73.63	53,230	186,500	-11.7
11/04/2025	72.34	1,575,200	72.34	72.34	70.29	273,900	37,100	19.8
10/04/2025	67.63	114,200	67.63	67.63	67.63	100	250	-0.0
09/04/2025	63.27	2,002,900	63.27	65.92	63.27	294,250	8,168	21.3
08/04/2025	67.98	443,200	67.98	68.49	67.98	67,300	700	5.3
04/04/2025	73.03	394,200	73.03	73.03	73.03	1,450	80,000	-6.7
03/04/2025	78.51	755,600	78.76	82.19	78.51	29,300	2,800	2.5
02/04/2025	84.41	404,800	83.90	85.44	83.04	25,300	6,800	1.8
01/04/2025	84.58	595,000	87.32	87.32	84.33	5,900	44,600	-3.8
31/03/2025	88.18	938,400	86.47	88.18	82.79	34,000	20,000	1.4
28/03/2025	87.41	204,900	89.04	89.29	87.32	1,800	1,600	0.0
27/03/2025	88.61	620,200	87.32	89.12	85.78	36,200	60,600	-2.5
26/03/2025	86.90	949,800	92.12	92.12	86.90	2,550	138,100	-14.4
25/03/2025	92.12	257,400	93.32	93.32	91.60	0	0	0
24/03/2025	92.46	229,900	92.20	92.55	91.18	13,700	300	1.4
21/03/2025	90.75	653,100	90.83	93.15	90.32	0	0	0
20/03/2025	90.75	454,700	91.78	93.32	89.89	50,100	90,200	-4.3
19/03/2025	91.60	714,400	95.11	95.37	91.43	2,850	133,400	-14.2
18/03/2025	94.17	569,800	95.97	96.83	94.17	2,100	196,600	-21.8
17/03/2025	95.97	496,200	95.03	97.26	95.03	4,100	5,200	-0.1
14/03/2025	95.97	950,100	98.54	98.97	95.71	65,400	117,000	-5.9
13/03/2025	98.45	806,400	102.31	102.31	98.45	2,450	50,733	-5.6
12/03/2025	100.25	692,800	102.22	102.22	100.17	96,800	134,400	-4.4
11/03/2025	101.62	494,900	101.88	102.22	101.45	2,300	54,260	-6.2
10/03/2025	102.91	381,200	103.16	103.59	102.05	1,900	15,500	-1.6
07/03/2025	102.99	481,000	102.56	103.76	102.14	96,900	2,600	11.3
06/03/2025	102.56	406,800	101.96	102.91	101.71	38,400	94,000	-6.6
05/03/2025	101.88	528,900	102.99	103.16	101.71	909	40,410	-4.7
04/03/2025	102.73	355,500	102.73	103.16	101.88	3,100	30,300	-3.3
03/03/2025	103.08	462,200	103.08	104.45	102.48	7,140	76,363	-8.3
28/02/2025	103.08	500,300	102.65	103.42	101.88	1,900	25,100	-2.8
27/02/2025	103.08	332,500	103.42	103.42	101.45	3,500	0	0.4
26/02/2025	102.65	484,100	101.36	104.02	101.36	4,600	200	0.5
25/02/2025	101.36	525,200	101.45	101.88	100.17	22,345	65,000	-5.0
24/02/2025	101.11	472,200	102.65	102.73	101.02	4,911	59,700	-6.5
21/02/2025	103.16	432,000	102.73	103.16	101.79	25,000	2,800	2.7
20/02/2025	102.73	606,800	102.82	103.50	101.71	9,830	62,500	-6.3
19/02/2025	102.73	498,700	103.76	103.76	102.14	16,100	144,900	-15.4
18/02/2025	104.19	479,300	100.17	104.19	99.82	2,900	16,000	-1.5
17/02/2025	99.82	1,350,300	102.48	102.48	99.74	1,600	194,200	-22.5
14/02/2025	102.31	1,155,200	103.93	104.96	102.31	26,730	175,700	-18.0
13/02/2025	104.19	694,600	104.62	105.22	103.59	1,400	169,100	-20.4
12/02/2025	105.39	445,500	105.73	105.90	104.53	21,100	119,000	-12.0
11/02/2025	105.30	890,500	104.28	106.16	103.59	12,200	117,470	-12.8
10/02/2025	104.10	1,916,300	106.16	106.16	103.93	53,900	63,100	-1.1
07/02/2025	107.87	756,200	109.58	109.58	107.44	9,400	48,500	-4.9
06/02/2025	109.58	621,100	110.78	110.78	108.38	10,010	47,700	-4.8
05/02/2025	109.93	511,000	108.73	110.87	108.73	5,200	73,900	-8.8
04/02/2025	108.73	787,600	107.02	108.73	106.16	21,400	75,700	-6.8
03/02/2025	107.36	1,467,500	111.38	111.38	106.16	15,000	334,100	-40.4
24/01/2025	112.67	840,100	114.21	115.75	112.58	31,900	162,500	-17.3
23/01/2025	114.21	647,700	113.86	115.32	113.86	38,802	77,400	-5.2
22/01/2025	114.55	2,796,100	109.67	116.69	109.67	341,210	140,000	26.5
21/01/2025	109.93	951,200	110.95	112.41	109.58	107,700	22,000	11.1
20/01/2025	110.35	582,600	110.61	112.58	109.16	13,100	11,400	0.2
17/01/2025	110.44	802,500	110.95	111.98	110.27	36,800	129,100	-11.9
16/01/2025	110.27	1,173,500	108.90	110.27	107.87	45,700	133,900	-11.2
15/01/2025	107.87	354,200	105.82	108.38	105.82	4,100	44,700	-5.1
14/01/2025	107.27	429,300	107.87	107.87	105.73	3,700	80,700	-9.6
13/01/2025	107.27	822,900	105.39	107.27	104.36	25,700	95,930	-8.6
10/01/2025	106.59	768,500	108.38	109.16	106.59	6,430	81,600	-9.5
09/01/2025	108.81	500,300	110.44	110.44	108.56	9,400	89,100	-10.2
08/01/2025	110.01	1,433,400	110.61	111.21	108.30	48,300	382,100	-42.5
07/01/2025	111.30	1,327,200	113.52	113.52	109.84	73,000	45,332	3.5
06/01/2025	112.58	1,884,500	111.30	114.12	110.61	254,200	414,617	-21.3
03/01/2025	110.87	2,777,300	107.53	113.78	107.53	325,110	220,200	13.3
02/01/2025	107.44	803,900	106.67	108.30	105.47	79,900	36,200	5.5
31/12/2024	106.59	566,800	105.30	106.67	105.30	13,070	21,400	-1.0
30/12/2024	105.30	463,900	105.05	105.30	104.28	1,500	7,500	-0.7
27/12/2024	105.22	800,300	106.16	106.50	105.05	5,300	133,700	-15.9
26/12/2024	107.02	626,700	107.87	107.96	106.24	2,501	22,100	-2.4
25/12/2024	107.79	1,007,600	107.70	108.38	105.65	202,200	31,040	21.4
24/12/2024	107.02	1,274,300	104.96	107.02	104.87	232,500	31,714	24.8
23/12/2024	104.87	361,800	106.07	106.07	104.36	7,900	6,000	0.2
20/12/2024	104.87	819,600	104.79	106.16	104.45	30,100	20,200	1.2
19/12/2024	104.62	647,300	103.59	105.99	102.99	34,600	41,200	-0.8

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	-4.35	-5.77%	5,338,900	382,303	0	66.40 75.35 71.90
2 tháng (2026-06-01)	-6.19	-8.02%	12,526,800	-383,987	0	66.40 80.26 71.90
3 tháng (2026-05-04)	-3.65	-4.89%	22,979,700	-584,018	0	66.40 83.33 71.90
6 tháng (2026-02-02)	-15.84	-18.24%	50,872,100	-766,106	-22.7	66.40 88.42 71.90
12 tháng (2025-08-05)	-6.82	-8.77%	128,328,500	-3,183,306	-237.6	66.40 94.74 71.90
24 tháng (2024-08-12)	-32.12	-31.15%	296,121,900	-5,944,390	-630.5	63.27 118.32 71.90
36 tháng (2023-08-16)	10.28	16.93%	395,466,500	-5,900,395	-670.1	56.62 134.31 71.90
60 tháng (2021-08-26)	19.05	36.67%	611,748,651	-29,830	-230.1	30.51 134.31 71.90

Tổng Công ty cổ phần Công trình Viettel (ctr)

THỐNG KÊ GIAO DỊCH