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)
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
01/12/2023
84.84
 263,000 86.06 86.06 83.91 17,100 5,700 1.0
30/11/2023
86.06
 403,400 84.84 86.06 83.72 286,300 18,700 24.5
29/11/2023
84.84
 578,400 81.94 85.13 81.10 136,000 18,700 10.4
28/11/2023
81.94
 183,500 80.92 81.94 79.51 48,900 4,600 3.8
27/11/2023
80.92
 138,000 82.32 82.41 80.92 2,700 4,200 -0.1
24/11/2023
82.32
 839,400 78.20 82.51 76.80 143,000 5,700 11.6
23/11/2023
78.20
 361,400 82.41 82.69 78.20 18,000 5,300 1.1
22/11/2023
82.41
 373,700 82.41 83.63 81.10 88,100 44,800 3.8
21/11/2023
82.41
 645,500 79.42 83.25 79.42 103,400 168,700 -5.6
20/11/2023
79.42
 641,600 80.73 80.73 78.39 36,000 73,000 -3.1
17/11/2023
80.73
 493,300 80.07 83.16 80.45 37,100 74,100 -3.2
16/11/2023
80.07
 1,070,500 74.84 80.07 74.27 0 0 0
15/11/2023
74.84
 175,800 74.37 75.49 74.18 8,800 800 0.6
14/11/2023
74.37
 130,700 73.81 75.21 73.99 2,600 2,200 0.0
13/11/2023
73.81
 66,100 74.09 74.55 73.53 0 3,700 -0.3
10/11/2023
74.09
 217,400 75.40 75.40 74.09 47,200 10,800 2.9
09/11/2023
75.40
 256,700 74.74 76.33 74.37 37,500 48,100 -0.9
08/11/2023
74.74
 277,300 72.31 74.74 72.12 26,000 2,300 1.8
07/11/2023
72.31
 129,200 72.78 72.96 71.94 30,500 3,600 2.1
06/11/2023
72.78
 130,100 72.50 73.43 71.56 1,800 15,300 -1.1
03/11/2023
72.50
 284,000 70.35 72.59 70.16 48,900 25,300 1.8
02/11/2023
70.35
 119,300 68.85 70.53 68.85 17,000 38,800 -1.6
01/11/2023
68.85
 194,200 66.51 68.85 66.23 101,600 6,900 6.8
31/10/2023
66.51
 272,400 67.91 68.29 66.51 4,300 26,000 -1.6
30/10/2023
67.91
 64,500 70.16 70.16 67.91 7,200 9,600 -0.2
27/10/2023
70.16
 139,700 68.94 70.63 67.91 2,400 9,700 -0.5
26/10/2023
68.94
 415,100 71.00 71.00 68.01 14,600 15,600 -0.1
25/10/2023
71.00
 104,100 72.22 72.87 71.00 12,200 11,800 0.0
24/10/2023
72.22
 322,200 70.16 72.40 69.41 104,500 38,000 5.0
23/10/2023
70.16
 166,300 71.09 71.09 69.69 3,100 48,800 -3.4
20/10/2023
71.09
 185,900 70.44 71.19 69.22 2,000 13,500 -0.9
19/10/2023
70.44
 207,600 70.63 72.03 69.22 26,200 7,800 1.4
18/10/2023
70.63
 533,100 70.35 71.84 69.97 21,500 60,600 -3.0

Chính sách bảo mật | Điều khoản sử dụng |