Tổng Công ty cổ phần Công trình Viettel (ctr)

71.90
0.90
(1.27%)
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
(2026-07-01) 		-4.35 -5.77% 5,338,900 382,303 0
66.40
75.35
71.90
2 tháng
(2026-06-01) 		-6.19 -8.02% 12,526,800 -383,987 0
66.40
80.26
71.90
3 tháng
(2026-05-04) 		-3.65 -4.89% 22,979,700 -584,018 0
66.40
83.33
71.90
6 tháng
(2026-02-02) 		-15.84 -18.24% 50,872,100 -766,106 -22.7
66.40
88.42
71.90
12 tháng
(2025-08-05) 		-6.82 -8.77% 128,328,500 -3,183,306 -237.6
66.40
94.74
71.90
24 tháng
(2024-08-12) 		-32.12 -31.15% 296,121,900 -5,944,390 -630.5
63.27
118.32
71.90
36 tháng
(2023-08-16) 		10.28 16.93% 395,466,500 -5,900,395 -670.1
56.62
134.31
71.90
60 tháng
(2021-08-26) 		19.05 36.67% 611,748,651 -29,830 -230.1
30.51
134.31
71.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2024
104.87
 275,700 104.45 105.30 103.76 22,100 11,500 1.3
17/12/2024
104.45
 304,200 103.33 104.96 102.99 29,300 36,700 -0.9
16/12/2024
103.33
 622,900 103.16 103.93 101.96 35,204 129,700 -11.3
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 4,800 66,300 -7.6
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 36,600 5,000 3.9
04/12/2024
108.04
 1,779,800 107.53 109.16 105.73 163,300 144,100 2.5
03/12/2024
107.02
 2,715,400 101.79 107.44 101.11 304,665 149,300 19.1
02/12/2024
101.71
 1,272,900 102.73 104.45 101.11 42,115 97,500 -6.6
29/11/2024
102.31
 2,668,200 101.45 105.30 100.68 592,800 66,501 62.9
28/11/2024
100.68
 743,700 100.34 102.14 100.34 58,905 20,900 4.5
27/11/2024
99.91
 865,000 100.17 101.45 99.82 5,300 202,100 -23.0
26/11/2024
99.82
 1,592,400 102.48 102.48 99.57 75,001 101,000 -3.0
25/11/2024
101.79
 737,100 101.88 102.65 101.28 150,300 7,300 17.0
22/11/2024
101.79
 722,700 102.99 104.36 101.62 125,200 126,300 -0.1
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 53,710 149,600 -11.4
19/11/2024
100.25
 2,222,600 107.79 107.79 100.25 94,500 185,300 -11.1
18/11/2024
107.02
 1,544,400 113.01 113.01 105.73 17,000 222,426 -26.1
15/11/2024
110.87
 1,651,700 111.47 113.78 108.04 101,912 68,900 4.2
14/11/2024
113.78
 1,261,600 118.83 119.00 113.44 28,700 31,200 -0.4
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 0 0 0
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
17/10/2024
113.69
 249,200 114.04 116.00 112.67 5,700 42,000 -4.8
16/10/2024
114.04
 210,200 112.58 114.21 112.41 29,400 32,200 -0.4
15/10/2024
112.58
 220,400 114.38 115.41 112.58 29,200 3,500 3.4
14/10/2024
114.38
 217,300 116.43 116.43 114.21 1,300 48,500 -6.3
11/10/2024
116.09
 339,500 113.44 117.29 113.09 1,700 11,000 -1.3
10/10/2024
114.04
 317,600 114.29 114.55 112.84 19,800 7,700 1.6
09/10/2024
113.95
 759,600 110.01 115.58 110.01 90,100 89,400 0.0
08/10/2024
109.75
 331,300 109.58 110.87 109.33 10,700 43,200 -4.2
07/10/2024
109.58
 128,000 109.58 110.87 109.33 4,000 200 0.5
04/10/2024
109.58
 551,800 107.87 111.64 107.87 14,900 81,500 -8.5
03/10/2024
108.04
 187,800 108.73 109.75 107.70 3,000 300 0.3
02/10/2024
108.56
 166,200 108.13 108.90 107.87 500 500 -0.0
01/10/2024
108.13
 207,900 108.81 109.84 108.13 1,200 10,000 -1.1
30/09/2024
108.21
 141,300 108.47 109.33 108.04 100 100 -0
27/09/2024: Cổ tức tiền mặt tỉ lệ: 27.2%
27/09/2024
108.73
 506,300 111.21 111.21 108.38 34,100 126,500 -11.7
26/09/2024
110.08
 249,600 111.09 111.84 109.91 3,000 9,400 -0.8
25/09/2024
111.09
 273,000 111.92 113.10 111.00 8,400 8,800 -0.1
24/09/2024
111.92
 511,000 108.82 113.60 108.82 23,700 15,900 1.1
23/09/2024
108.24
 448,700 111.59 111.59 108.24 100 80,400 -10.5
20/09/2024
111.25
 486,400 113.10 113.60 110.42 155,400 19,800 18.1
19/09/2024
112.76
 418,200 114.02 114.02 112.01 151,500 11,900 18.8
18/09/2024
111.76
 1,145,300 104.88 111.76 104.88 122,600 3,100 15.4
17/09/2024
104.46
 158,800 103.29 104.46 102.87 15,300 35,900 -2.5
16/09/2024
103.96
 167,100 104.80 105.38 103.96 48,800 5,600 5.4
13/09/2024
104.80
 117,300 104.13 105.47 103.96 64,000 100 8.0
12/09/2024
104.30
 191,100 103.96 104.55 103.29 76,700 9,300 8.4
11/09/2024
103.12
 121,400 103.12 104.38 102.28 30,100 11,100 2.3
10/09/2024
103.21
 145,500 105.05 105.05 103.21 33,100 22,100 1.4
09/09/2024
104.30
 114,100 104.30 105.05 103.12 0 0 0
06/09/2024
104.38
 196,300 104.80 104.80 103.12 14,800 39,200 -3.0
05/09/2024
104.80
 232,000 106.64 106.73 104.80 4,600 11,300 -0.9
04/09/2024
106.64
 245,500 105.89 106.73 105.72 65,600 4,000 7.8
30/08/2024
107.40
 286,900 105.55 107.90 105.55 150,100 15,700 17.2
29/08/2024
105.38
 109,900 105.80 106.31 105.30 2,300 31,500 -3.7
28/08/2024
105.72
 171,400 106.47 107.23 105.72 1,300 36,400 -4.4
27/08/2024
106.47
 163,400 106.14 107.23 105.22 700 4,900 -0.5
26/08/2024
106.39
 240,200 107.98 109.41 106.39 14,400 13,900 0.1
23/08/2024
107.82
 195,700 106.73 108.99 105.80 4,200 17,000 -1.6
22/08/2024
106.64
 355,000 107.73 108.49 106.31 12,400 158,000 -18.7
21/08/2024
107.73
 220,100 107.40 108.99 107.40 8,500 46,200 -4.9
20/08/2024
107.40
 388,200 108.74 108.74 106.06 22,900 91,900 -8.8
19/08/2024
106.89
 277,200 109.83 109.83 105.64 1,400 41,200 -5.1
16/08/2024
107.23
 714,000 100.61 107.23 100.61 128,600 28,000 12.4
15/08/2024
100.27
 250,700 101.53 101.70 100.19 3,300 3,000 0.0
14/08/2024
101.44
 129,200 102.37 103.04 101.44 2,100 43,200 -5.0
13/08/2024
101.44
 464,400 103.29 105.13 100.94 2,200 177,200 -21.3
12/08/2024
103.12
 170,300 103.71 103.96 102.79 10,500 6,900 0.4
09/08/2024
103.04
 368,100 99.77 104.38 99.26 103,900 31,600 8.8
08/08/2024
98.85
 299,600 100.10 100.10 97.42 64,300 86,500 -2.6
07/08/2024
99.77
 294,700 100.02 101.28 98.93 61,600 126,800 -7.8
06/08/2024
100.02
 605,500 97.00 100.61 94.32 262,100 86,200 20.8
05/08/2024
96.92
 591,400 100.69 103.12 96.75 24,600 238,900 -25.4
02/08/2024
103.96
 551,800 101.19 104.38 99.94 184,600 79,400 12.8
01/08/2024
103.54
 588,800 105.72 106.64 100.86 29,500 212,500 -22.4
31/07/2024
105.64
 409,000 108.99 108.99 105.64 5,200 129,500 -15.8
30/07/2024
109.41
 326,700 110.25 110.42 107.31 4,300 63,700 -7.9

Chính sách bảo mật | Điều khoản sử dụng |