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)
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
13/03/2024
114.31
 504,400 114.69 117.56 112.49 93,200 60,400 3.9
12/03/2024
112.68
 1,037,600 109.91 114.98 109.72 144,700 106,800 4.6
11/03/2024
107.52
 877,000 101.31 107.52 101.21 14,600 165,100 -16.9
08/03/2024
100.55
 169,600 101.69 102.74 100.35 3,600 5,107 -0.2
07/03/2024
101.60
 299,300 99.40 102.17 99.40 10,600 52,013 -4.4
06/03/2024
100.45
 350,100 99.40 103.13 98.73 77,200 65,510 1.2
05/03/2024
99.40
 249,000 99.30 100.26 98.44 14,400 98,000 -8.7
04/03/2024
99.49
 231,300 100.83 100.93 99.40 13,200 19,820 -0.7
01/03/2024
100.35
 203,900 101.31 101.31 99.40 4,420 49,600 -4.7
29/02/2024
100.35
 296,500 97.97 101.31 97.39 26,750 39,624 -1.4
28/02/2024
97.97
 234,100 97.68 99.30 96.24 12,400 18,510 -0.6
27/02/2024
97.68
 224,500 97.58 99.40 97.11 26,200 64,600 -4.0
26/02/2024
97.58
 583,900 93.76 99.21 93.66 121,800 12,900 11.0
23/02/2024
93.86
 308,600 95.58 95.77 93.19 27,200 16,200 1.1
22/02/2024
94.91
 377,200 91.94 95.00 91.75 92,200 1,900 8.8
21/02/2024
91.75
 247,100 92.71 92.71 91.08 6,700 41,000 -3.3
20/02/2024
92.71
 166,700 93.38 93.47 91.75 7,300 30,700 -2.3
19/02/2024
93.19
 170,900 92.90 93.19 92.14 48,824 33,700 1.5
16/02/2024
92.90
 257,700 91.18 92.90 90.70 116,600 36,548 7.8
15/02/2024
91.47
 146,500 92.23 92.71 90.99 5,500 32,200 -2.6
07/02/2024
92.23
 171,500 92.23 93.19 91.75 5,100 33,700 -2.8
06/02/2024
92.14
 135,000 93.57 93.57 91.75 25,900 45,300 -1.9
05/02/2024
92.71
 714,700 90.89 94.52 90.89 254,300 1,258 24.6
02/02/2024
90.89
 253,900 90.32 91.18 90.03 30,900 10,800 1.9
01/02/2024
90.32
 720,600 87.26 90.32 86.97 209,600 123,000 8.1
31/01/2024
87.26
 229,500 88.89 88.89 86.59 7,700 12,700 -0.5
30/01/2024
88.60
 129,600 88.12 88.89 87.64 29,100 43,000 -1.3
29/01/2024
88.12
 104,000 88.41 88.41 87.17 40,600 19,600 1.9
26/01/2024
87.83
 93,000 87.93 88.12 87.17 61,800 4,700 5.2
25/01/2024
87.55
 148,100 88.89 88.89 86.97 73,000 67,700 0.5
24/01/2024
88.50
 163,500 88.60 89.17 88.12 105,200 1,100 9.7
23/01/2024
88.50
 203,000 88.69 88.89 87.55 100,900 10,100 8.4
22/01/2024
88.31
 228,200 87.93 88.89 87.17 59,000 900 5.3
19/01/2024
87.83
 394,000 86.40 89.36 86.40 102,200 51,200 4.6
18/01/2024: Cổ tức tiền mặt tỉ lệ: 19.19%
18/01/2024
86.40
 141,800 85.06 86.78 84.58 61,500 6,300 5.0
17/01/2024
84.47
 141,500 85.13 85.31 84.19 1,700 3,000 -0.1
16/01/2024
85.13
 151,200 83.35 85.22 82.97 54,300 0 4.9
15/01/2024
83.72
 164,200 84.19 85.59 83.72 800 6,200 -0.5
12/01/2024
84.19
 235,600 86.44 86.44 80.54 10,900 4,000 0.6
11/01/2024
86.53
 228,800 85.50 86.62 84.84 55,200 900 5.0
10/01/2024
85.50
 289,900 85.87 85.97 84.94 54,000 106,100 -4.7
09/01/2024
85.87
 139,500 86.53 86.62 85.69 13,900 300 1.3
08/01/2024
86.62
 256,800 86.53 87.00 85.78 101,900 2,200 9.2
05/01/2024
85.78
 203,400 85.50 85.97 85.03 62,700 73,500 -1.0
04/01/2024
85.13
 554,700 86.06 88.31 85.13 50,900 69,100 -1.7
03/01/2024
85.59
 255,500 85.78 86.44 84.75 5,300 9,000 -0.3
02/01/2024
85.78
 141,500 87.00 87.00 85.13 6,600 1,800 0.4
29/12/2023
85.87
 766,300 84.38 87.93 83.91 145,600 107,500 3.4
28/12/2023
84.38
 178,400 84.94 85.13 84.28 7,700 6,300 0.1
27/12/2023
84.94
 403,000 85.59 86.15 84.94 15,000 53,000 -3.5
26/12/2023
85.59
 454,100 86.06 87.00 84.28 5,300 59,300 -4.9
25/12/2023
86.06
 520,900 83.63 86.06 83.54 103,700 9,100 8.6
22/12/2023
83.63
 285,100 81.20 84.38 81.48 36,800 5,000 2.8
21/12/2023
81.20
 109,800 81.29 81.29 80.45 5,000 12,000 -0.6
20/12/2023
81.29
 87,000 81.29 81.94 80.26 1,700 14,500 -1.1
19/12/2023
81.29
 173,900 81.01 81.76 80.26 5,300 43,600 -3.3
18/12/2023
81.01
 295,600 81.94 81.94 80.45 108,500 45,700 5.4
15/12/2023
81.94
 279,300 82.88 83.07 81.94 1,300 90,700 -7.9
14/12/2023
82.88
 280,000 83.63 84.28 82.88 124,200 133,700 -0.8
13/12/2023
83.63
 329,400 85.41 86.34 83.54 8,300 166,300 -14.3
12/12/2023
85.41
 349,600 83.82 85.59 83.07 19,900 8,800 1.0
11/12/2023
83.82
 216,400 84.66 85.41 83.44 7,200 84,500 -7.0
08/12/2023
84.66
 258,700 84.66 86.06 83.63 33,300 67,000 -3.1
07/12/2023
84.66
 462,200 82.97 85.13 82.79 73,200 102,100 -2.6
06/12/2023
82.97
 403,000 83.82 84.38 82.51 9,000 92,800 -7.5
05/12/2023
83.82
 420,800 85.03 86.15 83.63 27,800 102,000 -6.7
04/12/2023
85.03
 324,700 84.84 85.03 84.00 25,200 150,300 -11.3

Chính sách bảo mật | Điều khoản sử dụng |