Tổng Công ty cổ phần Công trình Viettel (ctr)

96.70
0.70
(0.73%)
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
(2025-12-31) 		10.70 12.54% 25,166,500 608,200 56.0
83.30
108
96.70
2 tháng
(2025-12-01) 		8.50 9.71% 31,027,800 503,300 47.0
82.80
108
96.70
3 tháng
(2025-11-03) 		6.20 6.90% 43,432,000 195,300 19.8
82.80
108
96.70
6 tháng
(2025-08-04) 		5.92 6.57% 77,325,000 -2,363,700 -209.5
80
108
96.70
12 tháng
(2025-02-04) 		-27.95 -22.55% 162,518,800 -4,437,559 -516.6
72.13
125.32
96.70
24 tháng
(2024-02-15) 		4.53 4.96% 302,212,800 -6,534,031 -766.1
72.13
153.11
96.70
36 tháng
(2023-02-15) 		43.41 82.56% 367,201,400 -6,362,583 -737.6
50.65
153.11
96.70
60 tháng
(2021-02-25) 		44.51 86.45% 645,829,419 2,457,944 -63.1
34.78
153.11
96.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2023
70.35
 241,500 74.46 75.30 70.35 52,900 20,800 2.5
16/10/2023
74.46
 187,400 75.77 76.05 74.37 3,000 5,200 -0.2
13/10/2023
75.77
 253,900 75.77 75.77 74.18 7,200 1,600 0.4
12/10/2023
75.77
 222,900 75.30 75.77 75.12 2,000 3,400 -0.1
11/10/2023
75.30
 170,600 74.84 75.30 73.90 12,900 10,600 0.2
10/10/2023
74.84
 406,600 74.27 76.43 74.37 6,900 4,400 0.2
09/10/2023
74.27
 440,400 73.43 74.74 72.96 5,200 3,600 0.1
06/10/2023
73.43
 206,400 72.12 73.62 71.47 43,400 200 3.3
05/10/2023
72.12
 140,300 72.78 73.15 72.03 5,400 4,700 0.1
04/10/2023
72.78
 255,500 71.75 73.15 70.25 23,200 58,400 -2.7
03/10/2023
71.75
 413,400 73.71 73.71 71.37 12,900 4,400 0.7
02/10/2023
73.71
 289,800 72.87 74.65 73.06 13,100 1,000 1.0
29/09/2023
72.87
 362,500 71.66 73.53 71.84 200 0 0.0
28/09/2023
71.66
 625,500 71.09 72.40 71.19 45,200 13,200 2.5
27/09/2023
71.09
 371,500 70.06 71.28 68.76 1,400 15,100 -1.0
26/09/2023
70.06
 512,000 69.69 72.68 69.22 103,900 0 7.9
25/09/2023
69.69
 596,800 70.91 72.96 69.69 21,300 2,100 1.5
22/09/2023
70.91
 4,436,300 76.24 76.99 70.91 101,200 1,100 7.7
21/09/2023
76.24
 635,700 78.30 79.42 75.68 6,500 12,200 -0.5
20/09/2023
78.30
 318,100 77.17 78.86 77.08 5,200 2,600 0.2
19/09/2023
77.17
 617,700 73.06 77.45 72.68 7,600 40,500 -2.6
18/09/2023
73.06
 193,900 73.15 74.09 72.96 0 0 0
15/09/2023
73.15
 350,300 73.90 75.02 72.68 15,200 122,300 -8.4
14/09/2023
73.90
 470,200 76.71 76.80 73.90 25,400 53,200 -2.2
13/09/2023
76.71
 337,500 77.17 80.07 76.71 43,300 16,100 2.3
12/09/2023
77.17
 142,300 76.52 77.17 75.86 14,900 3,000 1.0
11/09/2023
76.52
 269,300 78.95 79.51 76.15 6,500 6,500 -0.0
08/09/2023
78.95
 234,500 77.64 79.42 76.71 7,200 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |