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)
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
03/05/2024
124.25
 737,400 122.81 125.20 119.47 154,700 149,300 0.6
02/05/2024
121.86
 455,900 118.99 121.95 116.60 113,700 75,600 4.7
26/04/2024
118.51
 404,900 117.18 120.71 116.03 53,200 105,800 -6.5
25/04/2024
117.18
 670,100 120.33 123.29 116.60 39,200 254,300 -26.9
24/04/2024
119.09
 468,800 118.51 119.85 113.74 52,200 63,100 -1.3
23/04/2024
112.78
 245,100 114.69 116.22 111.63 28,200 61,300 -3.9
22/04/2024
114.69
 562,800 109.91 114.69 109.34 82,700 109,300 -3.3
19/04/2024
107.24
 739,600 113.35 113.35 107.04 170,600 245,700 -8.7
17/04/2024
113.45
 284,700 114.69 115.46 112.78 21,300 59,900 -4.6
16/04/2024
114.21
 612,600 111.44 114.21 105.61 168,800 110,600 6.6
15/04/2024
111.44
 461,600 119.47 121.09 111.44 43,800 103,300 -7.5
12/04/2024
119.76
 152,500 117.08 121.38 117.08 12,800 14,800 -0.3
11/04/2024
117.46
 610,700 118.99 118.99 115.65 131,200 47,300 10.3
10/04/2024
120.14
 186,600 119.95 122.81 119.95 27,500 43,800 -2.1
09/04/2024
119.37
 481,500 120.04 122.34 119.28 137,100 13,400 15.6
08/04/2024
121.38
 644,400 128.65 128.65 120.23 189,400 45,800 18.4
05/04/2024
126.35
 443,900 126.16 129.79 125.78 126,000 189,600 -8.5
04/04/2024
127.59
 408,300 128.07 131.03 126.35 104,800 48,800 7.5
03/04/2024
129.03
 358,000 131.42 133.42 129.03 10,500 48,900 -5.2
02/04/2024
131.42
 273,300 128.65 133.52 128.55 36,300 37,000 -0.1
01/04/2024
128.55
 474,700 131.89 131.89 128.07 18,700 106,400 -11.8
29/03/2024
132.18
 685,200 135.72 135.72 127.31 21,800 299,300 -37.9
28/03/2024
135.91
 293,900 136.39 140.50 135.91 48,000 19,100 4.2
27/03/2024
136.39
 558,300 129.03 137.25 127.78 82,400 200,900 -16.4
26/03/2024
129.03
 358,700 124.25 129.03 122.34 79,200 73,700 0.7
25/03/2024
124.25
 298,300 125.20 125.97 121.57 35,200 92,800 -7.5
22/03/2024
122.62
 322,400 121.76 123.10 120.52 49,500 154,800 -13.4
21/03/2024
121.76
 933,100 115.55 121.76 114.21 129,600 92,200 4.7
20/03/2024
113.83
 608,100 112.40 115.65 109.91 145,200 22,400 14.6
19/03/2024
112.78
 275,400 110.96 114.69 110.01 32,400 46,900 -1.7
18/03/2024
110.58
 1,065,900 113.26 114.69 105.61 167,200 75,000 10.4
15/03/2024
113.26
 673,700 112.30 113.54 109.24 104,600 113,800 -1.1
14/03/2024
112.30
 885,100 114.31 116.12 111.35 88,400 399,600 -36.7

Chính sách bảo mật | Điều khoản sử dụng |