Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2025	84.58	746,100	85.61	85.61	84.41	65,500	220,600	-15.4
22/07/2025	85.18	456,800	83.90	85.53	83.30	63,400	16,100	4.6
21/07/2025	83.90	779,700	85.44	86.21	83.90	3,100	117,800	-11.4
18/07/2025	85.44	1,346,700	87.41	87.41	85.27	20,100	320,000	-30.1
17/07/2025	87.15	493,200	87.67	88.18	86.90	2,900	23,900	-2.1
16/07/2025	87.50	581,200	87.75	89.38	86.90	114,900	12,900	10.5
15/07/2025	86.90	880,700	88.09	89.38	86.90	29,500	116,100	-8.9
14/07/2025	87.24	604,300	86.98	87.75	85.70	21,900	91,700	-7.0
11/07/2025	86.98	623,600	87.58	87.75	86.81	32,500	170,400	-14.0
10/07/2025	87.67	562,900	88.18	89.89	87.50	38,000	93,800	-5.7
09/07/2025	88.18	519,900	88.61	89.04	87.50	500	116,100	-11.9
08/07/2025	88.52	770,100	86.90	88.61	86.21	95,000	91,100	0.4
07/07/2025	87.15	442,400	88.01	88.01	86.38	16,700	44,200	-2.8
04/07/2025	87.07	483,500	86.04	88.18	86.04	25,000	67,100	-4.3
03/07/2025	86.04	481,600	87.15	87.15	84.84	16,000	75,300	-6.0
02/07/2025	86.13	748,900	87.58	87.58	85.36	2,500	251,400	-25.0
01/07/2025	87.32	461,100	87.84	88.09	86.21	8,700	3,500	0.5
30/06/2025	88.01	568,700	89.89	89.89	87.58	175,200	83,800	9.4
27/06/2025	87.58	1,511,400	83.81	87.67	83.81	513,900	33,800	48.5
26/06/2025	83.81	336,100	85.01	85.01	83.47	3,200	37,100	-3.3
25/06/2025	84.41	416,600	84.84	85.61	84.41	49,900	100	5.0
24/06/2025	84.76	635,600	85.61	87.24	84.41	126,900	42,400	8.4
23/06/2025	84.76	697,000	83.47	85.70	82.44	237,900	56,400	17.8
20/06/2025	84.33	457,400	85.18	85.18	83.64	53,100	40,800	1.2
19/06/2025	85.18	500,800	85.44	86.30	83.90	500	95,600	-9.4
18/06/2025	85.44	852,900	85.44	85.61	83.90	247,400	77,400	16.9
17/06/2025	85.61	572,200	86.30	86.47	84.41	34,100	132,800	-9.8
16/06/2025	86.30	1,538,500	82.62	86.47	80.90	302,100	260,200	4.2
13/06/2025	82.62	1,087,200	80.73	82.62	79.19	414,000	75,400	31.9
12/06/2025	82.19	508,700	83.47	83.47	81.85	55,000	26,900	2.7
11/06/2025	83.13	2,202,400	77.74	83.13	77.14	586,000	142,800	42.4
10/06/2025	77.74	525,500	75.77	78.76	75.51	159,400	0	11.6
09/06/2025	76.02	336,400	77.05	77.05	75.85	2,600	0	-5.0
06/06/2025	77.05	319,500	78.34	78.42	77.05	48,985	0	-3.7
05/06/2025	77.99	456,100	77.99	79.28	77.74	117,000	0	-3.1
04/06/2025	77.74	377,500	78.85	79.28	77.48	28,500	0	-10.6
03/06/2025	78.85	423,700	77.56	79.02	77.56	210,000	0	17.6
02/06/2025	77.31	300,100	77.05	77.65	76.28	34,100	0	-0.4
30/05/2025	77.14	595,200	80.05	80.56	77.14	43,641	0	-27.3
29/05/2025	79.96	310,800	80.56	81.16	79.28	65,800	0	1.8
28/05/2025	79.88	407,300	80.99	81.25	79.62	50,710	0	-5.8
27/05/2025	80.99	502,100	79.62	81.07	79.19	161,300	46,400	10.8
26/05/2025	79.53	441,800	77.91	79.53	75.34	103,800	0	7.6
23/05/2025	77.91	571,700	78.34	78.76	77.05	138,000	7,100	11.9
22/05/2025	77.65	1,040,200	80.90	81.33	77.48	73,700	0	-0.2
21/05/2025	80.90	388,200	81.25	82.79	80.48	18,900	0	-1.2
20/05/2025	80.73	548,000	81.59	82.19	80.48	51,300	0	3.4
19/05/2025	81.59	591,400	83.64	83.64	80.99	8,400	0	-14.4
16/05/2025	83.90	927,500	82.19	84.33	81.42	496,800	0	44.8
15/05/2025	82.19	547,000	83.21	83.47	81.25	187,500	0	9.3
14/05/2025	82.36	1,178,000	79.96	83.30	79.96	544,000	104,200	42.0
13/05/2025	79.96	525,700	81.42	81.50	79.62	2,100	69,700	-6.3
12/05/2025	79.88	435,600	80.90	80.90	78.93	600	6,200	-0.5
09/05/2025	80.13	1,310,500	76.71	80.73	76.71	627,800	259,200	34.3
08/05/2025	76.45	602,600	75.77	76.54	75.00	23,200	160,500	-12.2
07/05/2025	75.77	466,400	76.19	76.19	74.65	800	117,600	-10.3
06/05/2025	76.45	1,115,800	74.31	77.14	74.31	90,600	91,600	-0.1
05/05/2025	74.31	560,200	73.63	74.31	71.91	179,500	0	8.4
02/05/2025	128.40	511,000	127	129.50	127	5,200	75,700	-9.0
01/05/2025	129.50	2,777,300	125.60	132.90	125.60	325,100	228,800	12.2
30/04/2025	72.50	167,500	72.60	74	72	2,600	18,900	-1.2
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	180,900	120,100	5.2
25/04/2025	71.83	716,200	73.97	73.97	71.74	139,200	118,200	1.8
24/04/2025	73.11	931,900	71.57	76.19	71.57	107,400	241,900	-11.7
23/04/2025	71.49	1,116,500	66.95	71.49	66.95	206,100	329,700	-10.4
22/04/2025	66.86	1,386,800	70.20	70.20	65.84	66,900	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	91,400	23,500	5.8
17/04/2025	70.97	303,700	70.63	71.83	69.77	62,800	59,400	0.3
16/04/2025	71.06	471,000	69.77	73.20	69.77	69,500	42,600	2.3
15/04/2025	71.74	608,800	74.31	74.40	71.49	63,900	67,700	-0.3
14/04/2025	74.48	803,200	75.85	76.19	73.63	53,600	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	200	-0.0
09/04/2025	63.27	2,002,900	63.27	65.92	63.27	295,900	7,200	21.5
08/04/2025	67.98	443,200	67.98	68.49	67.98	67,300	700	5.3
07/04/2025	101.70	483,500	100.50	103	100.50	25,000	67,100	-4.3
04/04/2025	73.03	394,200	73.03	73.03	73.03	1,400	80,000	-6.7
03/04/2025	78.51	755,600	78.76	82.19	78.51	29,300	2,700	2.5
02/04/2025	84.41	404,800	83.90	85.44	83.04	25,300	6,300	1.9
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	18,800	1.5
28/03/2025	87.41	204,900	89.04	89.29	87.32	1,900	900	0.1
27/03/2025	88.61	620,200	87.32	89.12	85.78	36,100	60,600	-2.5
26/03/2025	86.90	949,800	92.12	92.12	86.90	4,300	136,200	-14.0
25/03/2025	92.12	257,400	93.32	93.32	91.60	1,100	48,200	-5.1
24/03/2025	92.46	229,900	92.20	92.55	91.18	13,700	0	1.5
21/03/2025	90.75	653,100	90.83	93.15	90.32	138,200	228,300	-9.5
20/03/2025	90.75	454,700	91.78	93.32	89.89	50,100	100,000	-5.3
19/03/2025	91.60	714,400	95.11	95.37	91.43	2,800	137,300	-14.6
18/03/2025	94.17	569,800	95.97	96.83	94.17	4,900	201,900	-22.1
17/03/2025	95.97	496,200	95.03	97.26	95.03	4,100	4,100	0.0
14/03/2025	95.97	950,100	98.54	98.97	95.71	65,300	117,000	-5.9
13/03/2025	98.45	806,400	102.31	102.31	98.45	2,450	60,733	-6.8
12/03/2025	100.25	692,800	102.22	102.22	100.17	101,900	132,100	-3.5
11/03/2025	101.62	494,900	101.88	102.22	101.45	2,300	53,800	-6.1
10/03/2025	102.91	381,200	103.16	103.59	102.05	21,900	25,600	-0.4
07/03/2025	102.99	481,000	102.56	103.76	102.14	126,900	2,600	14.9
06/03/2025	102.56	406,800	101.96	102.91	101.71	71,200	94,800	-2.8

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 (2026-08-18)	-4.40	-5.71%	6,664,900	458,200	31.4	72.50 95.90 73.10
2 tháng (2026-07-20)	4.10	5.98%	13,411,900	2,113,400	152.5	66.40 95.90 73.10
3 tháng (2026-06-19)	-0.98	-1.34%	18,530,900	1,363,700	93.0	66.40 95.90 73.10
6 tháng (2026-03-23)	3.49	5.04%	44,200,400	835,800	47.0	63.60 95.90 73.10
12 tháng (2025-09-22)	-3.75	-4.91%	123,526,900	-230,200	-44.5	63.60 95.90 73.10
24 tháng (2024-09-27)	-36.03	-33.14%	305,697,200	-3,184,147	-526.5	62.07 118.32 73.10
36 tháng (2023-10-03)	9.76	15.51%	403,073,000	-3,745,689	-620.9	58.34 134.31 73.10
60 tháng (2021-10-13)	16.85	30.18%	612,333,803	2,044,342	-188.1	30.51 134.31 73.10

Tổng Công ty cổ phần Công trình Viettel (ctr)

THỐNG KÊ GIAO DỊCH