Tổng Công ty cổ phần Công trình Viettel (ctr)

73.10
0.40
(0.55%)
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
(2026-08-18) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2025
102.56
 406,800 101.96 102.91 101.71 71,200 94,800 -2.8
05/03/2025
101.88
 528,900 102.99 103.16 101.71 15,900 40,400 -2.9
04/03/2025
102.73
 355,500 102.73 103.16 101.88 23,200 30,300 -0.8
03/03/2025
103.08
 462,200 103.08 104.45 102.48 27,100 76,200 -5.9
28/02/2025
103.08
 500,300 102.65 103.42 101.88 21,900 49,300 -3.3
27/02/2025
103.08
 332,500 103.42 103.42 101.45 13,500 0 1.6
26/02/2025
102.65
 484,100 101.36 104.02 101.36 24,600 200 2.9
25/02/2025
101.36
 525,200 101.45 101.88 100.17 42,300 65,000 -2.6
24/02/2025
101.11
 472,200 102.65 102.73 101.02 4,900 59,700 -6.5
21/02/2025
103.16
 432,000 102.73 103.16 101.79 55,000 2,800 6.3
20/02/2025
102.73
 606,800 102.82 103.50 101.71 9,800 67,500 -6.9
19/02/2025
102.73
 498,700 103.76 103.76 102.14 16,100 152,500 -16.3
18/02/2025
104.19
 479,300 100.17 104.19 99.82 12,900 18,000 -0.6
17/02/2025
99.82
 1,350,300 102.48 102.48 99.74 1,600 201,700 -23.4
14/02/2025
102.31
 1,155,200 103.93 104.96 102.31 26,700 194,100 -20.2
13/02/2025
104.19
 694,600 104.62 105.22 103.59 11,400 197,100 -22.6
12/02/2025
105.39
 445,500 105.73 105.90 104.53 41,500 119,000 -9.5
11/02/2025
105.30
 890,500 104.28 106.16 103.59 22,200 118,800 -11.7
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 19,400 48,600 -3.7
06/02/2025
109.58
 621,100 110.78 110.78 108.38 20,000 47,900 -3.5
05/02/2025
109.93
 511,000 108.73 110.87 108.73 5,200 75,700 -9.0
04/02/2025
108.73
 787,600 107.02 108.73 106.16 21,400 75,700 -6.8
03/02/2025
103.08
 500,300 102.65 103.42 101.88 21,900 49,300 -3.3
31/01/2025
62.07
 167,500 62.15 63.35 61.64 2,600 18,900 -1.2
30/01/2025
62.07
 167,500 62.15 63.35 61.64 2,600 18,900 -1.2
29/01/2025
62.07
 167,500 62.15 63.35 61.64 2,600 18,900 -1.2
28/01/2025
62.07
 167,500 62.15 63.35 61.64 2,600 18,900 -1.2
27/01/2025
62.07
 167,500 62.15 63.35 61.64 2,600 18,900 -1.2
24/01/2025
112.67
 840,100 114.21 115.75 112.58 32,100 163,000 -17.4
23/01/2025
114.21
 647,700 113.86 115.32 113.86 39,300 77,400 -5.1
22/01/2025
114.55
 2,796,100 109.67 116.69 109.67 341,200 140,900 26.3
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 46,800 129,800 -10.7
16/01/2025
110.27
 1,173,500 108.90 110.27 107.87 45,700 134,500 -11.3
15/01/2025
107.87
 354,200 105.82 108.38 105.82 14,100 44,700 -3.8
14/01/2025
107.27
 429,300 107.87 107.87 105.73 3,700 82,200 -9.8
13/01/2025
107.27
 822,900 105.39 107.27 104.36 25,700 103,900 -9.6
10/01/2025
106.59
 768,500 108.38 109.16 106.59 37,300 81,600 -5.6
09/01/2025
108.81
 500,300 110.44 110.44 108.56 10,200 89,100 -10.1
08/01/2025
110.01
 1,433,400 110.61 111.21 108.30 68,300 382,100 -39.9
07/01/2025
111.30
 1,327,200 113.52 113.52 109.84 93,000 66,200 3.4
06/01/2025
112.58
 1,884,500 111.30 114.12 110.61 259,200 425,600 -22.1
03/01/2025
110.87
 2,777,300 107.53 113.78 107.53 325,100 228,800 12.2
02/01/2025
107.44
 803,900 106.67 108.30 105.47 101,100 36,200 8.2
01/01/2025
106.59
 566,800 105.30 106.67 105.30 43,000 21,400 2.7
31/12/2024
106.59
 566,800 105.30 106.67 105.30 43,000 21,400 2.7
30/12/2024
105.30
 463,900 105.05 105.30 104.28 7,700 7,500 0.0
27/12/2024
105.22
 800,300 106.16 106.50 105.05 25,300 133,700 -13.4
26/12/2024
107.02
 626,700 107.87 107.96 106.24 22,500 22,100 0.1
25/12/2024
107.79
 1,007,600 107.70 108.38 105.65 232,400 31,000 25.2
24/12/2024
107.02
 1,274,300 104.96 107.02 104.87 0 0 0
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 30,100 102,500 -8.9
19/12/2024
104.62
 647,300 103.59 105.99 102.99 34,600 42,000 -0.9
18/12/2024
104.87
 275,700 104.45 105.30 103.76 32,100 11,500 2.5
17/12/2024
104.45
 304,200 103.33 104.96 102.99 29,300 37,300 -1.0
16/12/2024
103.33
 622,900 103.16 103.93 101.96 45,200 137,700 -11.1
13/12/2024
103.16
 690,200 104.28 104.96 103.16 27,300 94,000 -8.1
12/12/2024
104.62
 511,700 105.47 106.16 104.28 2,200 2,100 0.0
11/12/2024
105.47
 571,200 105.30 106.24 104.87 600 11,300 -1.3
10/12/2024
106.16
 919,600 106.42 106.42 104.62 5,700 68,700 -7.7
09/12/2024
106.24
 643,400 107.02 107.02 105.65 1,400 9,900 -1.1
06/12/2024
106.59
 737,600 106.84 106.84 105.39 20,100 85,100 -8.1
05/12/2024
105.22
 1,692,400 108.30 108.30 103.59 58,400 6,000 6.5
04/12/2024
108.04
 1,779,800 107.53 109.16 105.73 193,000 144,200 6.3
03/12/2024
107.02
 2,715,400 101.79 107.44 101.11 335,900 161,300 21.5
02/12/2024
101.71
 1,272,900 102.73 104.45 101.11 43,100 102,500 -7.1
29/11/2024
102.31
 2,668,200 101.45 105.30 100.68 603,800 66,500 64.2
28/11/2024
100.68
 743,700 100.34 102.14 100.34 59,800 20,900 4.6
27/11/2024
99.91
 865,000 100.17 101.45 99.82 5,900 206,100 -23.4
26/11/2024
99.82
 1,592,400 102.48 102.48 99.57 76,300 107,200 -3.6
25/11/2024
101.79
 737,100 101.88 102.65 101.28 201,300 7,900 23.0
22/11/2024
101.79
 722,700 102.99 104.36 101.62 130,700 137,000 -0.7
21/11/2024
102.39
 627,800 100.17 102.99 100.17 29,500 4,500 3.0
20/11/2024
99.74
 1,316,900 100.94 104.45 95.29 54,700 150,400 -11.3
19/11/2024
100.25
 2,222,600 107.79 107.79 100.25 115,200 190,300 -9.2
18/11/2024
107.02
 1,544,400 113.01 113.01 105.73 20,900 223,100 -25.7
15/11/2024
110.87
 1,651,700 111.47 113.78 108.04 105,500 69,400 4.6
14/11/2024
113.78
 1,261,600 118.83 119.00 113.44 45,700 31,200 1.8
13/11/2024
118.32
 2,650,900 113.01 119.51 112.32 246,300 222,400 3.4
12/11/2024
112.32
 1,437,200 110.78 112.58 108.73 47,800 1,800 6.0
11/11/2024
110.78
 1,383,800 113.95 115.41 110.61 100 7,900 -1.0
08/11/2024
112.32
 1,210,000 110.44 114.55 109.24 123,800 14,500 14.3
07/11/2024
109.67
 1,117,600 107.87 112.58 107.19 48,300 35,200 1.7
06/11/2024
107.10
 539,500 107.36 108.56 106.59 20,000 13,000 0.9
05/11/2024
106.59
 200,100 106.16 106.93 105.82 100 21,500 -2.7
04/11/2024
106.16
 533,200 106.59 107.19 104.28 20,100 7,300 1.6
01/11/2024
106.33
 546,600 108.21 108.81 106.33 1,300 26,200 -3.1
31/10/2024
108.56
 291,700 109.33 110.01 108.47 44,900 17,500 3.5
30/10/2024
109.50
 153,500 110.87 111.04 109.41 0 20,400 -2.6
29/10/2024
110.70
 387,800 110.01 112.92 109.58 37,600 20,100 2.3
28/10/2024
109.33
 243,000 109.16 110.01 108.73 100 9,600 -1.2
25/10/2024
108.38
 275,600 108.73 109.16 108.13 0 2,300 -0.3
24/10/2024
108.38
 193,900 108.04 110.18 108.04 50,100 7,800 5.4
23/10/2024
107.96
 441,900 108.98 108.98 107.36 29,100 7,000 2.8
22/10/2024
109.07
 521,700 111.30 111.89 108.73 6,600 10,600 -0.5
21/10/2024
111.89
 149,600 113.01 113.26 111.89 4,900 2,600 0.3
18/10/2024
113.01
 326,000 113.78 115.58 112.58 21,500 4,400 2.3

Chính sách bảo mật | Điều khoản sử dụng |