Tổng Công ty cổ phần Công trình Viettel (ctr)

73.10
0.40
(0.55%)
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
(2026-08-18) 		-4.40 -5.71% 6,664,900 458,200 31.4
72.50
95.90
73.10
2 tháng
(2026-07-20) 		4.10 5.98% 13,411,900 2,113,400 152.5
66.40
95.90
73.10
3 tháng
(2026-06-19) 		-0.98 -1.34% 18,530,900 1,363,700 93.0
66.40
95.90
73.10
6 tháng
(2026-03-23) 		3.49 5.04% 44,200,400 835,800 47.0
63.60
95.90
73.10
12 tháng
(2025-09-22) 		-3.75 -4.91% 123,526,900 -230,200 -44.5
63.60
95.90
73.10
24 tháng
(2024-09-27) 		-36.03 -33.14% 305,697,200 -3,184,147 -526.5
62.07
118.32
73.10
36 tháng
(2023-10-03) 		9.76 15.51% 403,073,000 -3,745,689 -620.9
58.34
134.31
73.10
60 tháng
(2021-10-13) 		16.85 30.18% 612,333,803 2,044,342 -188.1
30.51
134.31
73.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 37,400 7,300 3.8
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
03/09/2024
88.20
 169,600 89.20 90.13 88.03 3,600 5,107 -0.2
02/09/2024
80.90
 171,500 80.90 81.74 80.48 5,100 33,700 -2.8
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
29/07/2024
110.25
 184,200 111.51 112.18 109.74 4,300 63,700 -7.9
26/07/2024
111.51
 455,500 107.31 112.26 105.97 189,300 66,900 16.0
25/07/2024
108.15
 312,900 109.33 109.33 105.64 8,300 112,500 -13.3
24/07/2024
109.41
 856,800 99.85 109.41 98.51 108,800 203,300 -11.8
23/07/2024
102.28
 518,400 106.47 108.82 102.20 76,300 107,900 -3.9
22/07/2024
107.40
 558,600 113.18 113.18 106.56 101,900 64,200 4.8
19/07/2024
113.35
 141,600 114.86 114.86 112.26 1,100 1,400 -0.0
18/07/2024
112.68
 479,300 115.86 115.95 109.58 22,800 216,100 -25.7
17/07/2024
116.03
 907,400 119.30 119.81 110.75 8,700 236,400 -31.4
16/07/2024
119.05
 387,800 121.98 122.24 117.79 10,900 21,100 -1.5
15/07/2024
121.98
 170,800 123.41 124.08 121.57 7,900 1,400 0.9
12/07/2024
123.33
 388,400 122.82 125.17 122.82 13,700 37,000 -3.4
11/07/2024
122.74
 141,800 124.25 124.25 122.57 0 27,700 -4.1
10/07/2024
123.49
 256,600 121.57 124.92 121.57 7,800 33,500 -3.8
09/07/2024
121.98
 331,400 123.75 124.50 121.57 1,400 97,600 -14.1
08/07/2024
123.75
 442,700 125.76 126.18 123.33 9,200 142,800 -19.8
05/07/2024
125.76
 397,300 122.40 126.09 121.82 700 89,100 -13.1
04/07/2024
121.73
 328,100 121.06 122.82 120.31 600 94,400 -13.6
03/07/2024
121.06
 162,000 121.57 121.57 119.81 8,200 23,000 -2.1
02/07/2024
120.48
 268,400 120.48 122.82 119.89 2,200 87,800 -12.4
01/07/2024
120.39
 360,400 117.88 121.57 115.19 119,900 90,900 4.0
28/06/2024
117.88
 725,300 122.82 126.51 117.37 46,100 101,875 -8.3
27/06/2024
124.25
 157,100 124.75 125.34 124.08 29,920 28,100 0.3
26/06/2024
125.42
 531,500 126.26 127.02 121.57 126,400 16,150 16.2
25/06/2024
126.09
 407,700 126.60 127.02 124.00 99,240 22,431 11.5
24/06/2024
126.60
 1,305,500 134.31 134.98 124.92 48,200 133,730 -13.4
21/06/2024
134.31
 999,300 132.88 135.82 132.88 104,215 32,300 11.5
20/06/2024
132.88
 411,900 133.22 135.57 130.70 18,700 16,300 0.4
19/06/2024
132.88
 633,800 132.55 135.82 127.43 248,900 68,300 28.1
18/06/2024
132.46
 571,500 132.46 134.31 130.70 298,715 61,600 37.4
17/06/2024
130.37
 815,000 127.69 135.65 127.69 263,515 26,650 37.3
14/06/2024
127.69
 962,200 119.55 127.77 119.55 51,200 45,714 0.8
13/06/2024
119.47
 2,063,200 112.34 119.47 112.18 0 0 0
12/06/2024
111.67
 257,500 111.09 111.92 109.83 13,565 1,000 1.7
11/06/2024
111.09
 355,700 111.09 111.09 109.33 18,700 42,700 -3.1
10/06/2024
111.09
 446,900 112.09 112.34 110.25 14,731 89,000 -9.8
07/06/2024
112.09
 236,800 110.58 112.18 110.08 7,800 16,500 -1.2
06/06/2024
110.33
 245,400 111.51 113.18 110.16 7,010 12,500 -0.7
05/06/2024
111.51
 582,300 112.76 115.28 111.51 2,300 34,500 -4.4
04/06/2024
112.01
 338,200 113.18 113.35 111.34 0 2,400 -0.3
03/06/2024
112.34
 578,400 111.00 114.10 110.75 11,800 10,100 0.2
31/05/2024
110.25
 207,500 108.99 110.83 107.98 31,100 7,700 3.1

Chính sách bảo mật | Điều khoản sử dụng |