Tổng Công ty cổ phần Công trình Viettel (ctr)

87
0.20
(0.23%)
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
(2026-05-18) 		-1.60 -1.83% 12,311,200 -408,602 0
85.70
95
86.80
2 tháng
(2026-04-20) 		-1.40 -1.61% 17,071,000 -454,464 0
82.30
95
86.80
3 tháng
(2026-03-19) 		3.70 4.51% 24,975,400 -516,908 -5.9
78.90
95
86.80
6 tháng
(2025-12-19) 		2 2.39% 70,040,900 -179,008 24.2
78.60
108
86.80
12 tháng
(2025-06-23) 		-10.92 -11.30% 142,342,800 -5,288,408 -410.8
78.60
108
86.80
24 tháng
(2024-06-27) 		-55.94 -39.50% 300,718,600 -7,354,692 -834.0
72.13
143.36
86.80
36 tháng
(2023-07-03) 		19.75 29.95% 394,948,300 -7,068,797 -761.6
64.55
153.11
86.80
60 tháng
(2021-07-13) 		34.03 65.85% 636,195,021 1,385,075 -120.5
34.78
153.11
86.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2024
121.02
 533,200 121.51 122.19 118.87 20,100 7,300 1.6
01/11/2024
121.22
 546,600 123.36 124.05 121.22 1,300 26,200 -3.1
31/10/2024
123.75
 291,700 124.63 125.41 123.66 44,900 17,500 3.5
30/10/2024
124.83
 153,500 126.39 126.58 124.73 0 20,400 -2.6
29/10/2024
126.19
 387,800 125.41 128.73 124.93 37,600 20,100 2.3
28/10/2024
124.63
 243,000 124.44 125.41 123.95 100 9,600 -1.2
25/10/2024
123.56
 275,600 123.95 124.44 123.27 0 2,300 -0.3
24/10/2024
123.56
 193,900 123.17 125.61 123.17 50,100 7,800 5.4
23/10/2024
123.07
 441,900 124.24 124.24 122.39 29,100 7,000 2.8
22/10/2024
124.34
 521,700 126.88 127.56 123.95 6,600 10,600 -0.5
21/10/2024
127.56
 149,600 128.83 129.12 127.56 4,900 2,600 0.3
18/10/2024
128.83
 326,000 129.71 131.76 128.34 21,500 4,400 2.3
17/10/2024
129.61
 249,200 130.00 132.25 128.44 5,700 42,000 -4.8
16/10/2024
130.00
 210,200 128.34 130.20 128.15 29,400 32,200 -0.4
15/10/2024
128.34
 220,400 130.39 131.56 128.34 29,200 3,500 3.4
14/10/2024
130.39
 217,300 132.73 132.73 130.20 1,300 48,500 -6.3
11/10/2024
132.34
 339,500 129.32 133.71 128.93 1,700 11,000 -1.3
10/10/2024
130.00
 317,600 130.29 130.59 128.63 19,800 7,700 1.6
09/10/2024
129.90
 759,600 125.41 131.76 125.41 90,100 89,400 0.0
08/10/2024
125.12
 331,300 124.93 126.39 124.63 10,700 43,200 -4.2
07/10/2024
124.93
 128,000 124.93 126.39 124.63 4,000 200 0.5
04/10/2024
124.93
 551,800 122.97 127.27 122.97 14,900 81,500 -8.5
03/10/2024
123.17
 187,800 123.95 125.12 122.78 3,000 300 0.3
02/10/2024
123.75
 166,200 123.27 124.14 122.97 500 500 -0.0
01/10/2024
123.27
 207,900 124.05 125.22 123.27 1,200 10,000 -1.1
30/09/2024
123.36
 141,300 123.66 124.63 123.17 100 100 -0
27/09/2024: Cổ tức tiền mặt tỉ lệ: 27.2%
27/09/2024
123.95
 506,300 126.78 126.78 123.56 34,100 126,500 -11.7
26/09/2024
125.49
 249,600 126.64 127.50 125.30 3,000 9,400 -0.8
25/09/2024
126.64
 273,000 127.59 128.93 126.54 8,400 8,800 -0.1
24/09/2024
127.59
 511,000 124.06 129.51 124.06 23,700 15,900 1.1
23/09/2024
123.39
 448,700 127.21 127.21 123.39 100 80,400 -10.5
20/09/2024
126.83
 486,400 128.93 129.51 125.87 155,400 19,800 18.1
19/09/2024
128.55
 418,200 129.98 129.98 127.69 151,500 11,900 18.8
18/09/2024
127.40
 1,145,300 119.57 127.40 119.57 122,600 3,100 15.4
17/09/2024
119.09
 158,800 117.75 119.09 117.27 15,300 35,900 -2.5
16/09/2024
118.51
 167,100 119.47 120.14 118.51 48,800 5,600 5.4
13/09/2024
119.47
 117,300 118.71 120.23 118.51 64,000 100 8.0
12/09/2024
118.90
 191,100 118.51 119.18 117.75 76,700 9,300 8.4
11/09/2024
117.56
 121,400 117.56 118.99 116.60 30,100 11,100 2.3
10/09/2024
117.65
 145,500 119.76 119.76 117.65 33,100 22,100 1.4
09/09/2024
118.90
 114,100 118.90 119.76 117.56 0 0 0
06/09/2024
118.99
 196,300 119.47 119.47 117.56 14,800 39,200 -3.0
05/09/2024
119.47
 232,000 121.57 121.67 119.47 4,600 11,300 -0.9
04/09/2024
121.57
 245,500 120.71 121.67 120.52 65,600 4,000 7.8
30/08/2024
122.43
 286,900 120.33 123.01 120.33 150,100 15,700 17.2
29/08/2024
120.14
 109,900 120.62 121.19 120.04 2,300 31,500 -3.7
28/08/2024
120.52
 171,400 121.38 122.24 120.52 1,300 36,400 -4.4
27/08/2024
121.38
 163,400 121.00 122.24 119.95 700 4,900 -0.5
26/08/2024
121.29
 240,200 123.10 124.73 121.29 14,400 13,900 0.1
23/08/2024
122.91
 195,700 121.67 124.25 120.62 4,200 17,000 -1.6
22/08/2024
121.57
 355,000 122.81 123.68 121.19 12,400 158,000 -18.7
21/08/2024
122.81
 220,100 122.43 124.25 122.43 8,500 46,200 -4.9
20/08/2024
122.43
 388,200 123.96 123.96 120.90 22,900 91,900 -8.8
19/08/2024
121.86
 277,200 125.20 125.20 120.43 1,400 41,200 -5.1
16/08/2024
122.24
 714,000 114.69 122.24 114.69 128,600 28,000 12.4
15/08/2024
114.31
 250,700 115.74 115.93 114.21 3,300 3,000 0.0
14/08/2024
115.65
 129,200 116.70 117.46 115.65 2,100 43,200 -5.0
13/08/2024
115.65
 464,400 117.75 119.85 115.07 2,200 177,200 -21.3
12/08/2024
117.56
 170,300 118.23 118.51 117.18 10,500 6,900 0.4
09/08/2024
117.46
 368,100 113.74 118.99 113.16 103,900 31,600 8.8
08/08/2024
112.68
 299,600 114.12 114.12 111.06 64,300 86,500 -2.6
07/08/2024
113.74
 294,700 114.02 115.46 112.78 61,600 126,800 -7.8
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

Chính sách bảo mật | Điều khoản sử dụng |