Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/09/2023	77.64	151,800	76.71	78.30	76.24	11,600	1,600	0.8
06/09/2023	76.71	252,000	78.02	78.58	75.21	12,400	500	1.0
05/09/2023	78.02	275,200	77.92	78.58	76.80	13,500	9,600	0.3
31/08/2023	77.92	190,300	77.74	79.05	77.17	6,800	10,400	-0.3
30/08/2023	77.74	447,400	75.68	78.20	75.68	124,100	7,000	9.6
29/08/2023	75.68	265,700	74.93	76.71	74.37	5,000	2,300	0.2
28/08/2023	74.93	275,100	74.18	77.64	74.18	600	5,700	-0.4
25/08/2023	74.18	915,300	69.41	74.18	69.32	22,200	12,600	0.7
24/08/2023	69.41	164,200	68.66	69.97	68.01	20,500	9,100	0.8
23/08/2023	68.66	118,600	68.76	68.76	67.45	17,200	10,800	0.5
22/08/2023	68.76	276,900	65.95	68.76	64.55	41,400	9,900	2.2
21/08/2023	65.95	291,400	64.55	66.79	63.52	77,100	112,000	-2.4
18/08/2023	64.55	368,100	67.91	68.66	64.17	127,900	14,900	8.2
17/08/2023	67.91	180,900	69.22	69.69	67.91	3,100	100	0.2
16/08/2023	69.22	318,300	68.29	69.78	67.82	120,500	4,700	8.6
15/08/2023	68.29	187,700	67.63	68.29	67.26	61,200	62,000	-0.1
14/08/2023	67.63	240,800	68.29	68.29	67.35	1,000	19,200	-1.3
11/08/2023	68.29	218,100	68.29	68.47	67.63	0	79,900	-5.8
10/08/2023	68.29	172,100	69.22	69.69	68.29	400	13,500	-1.0
09/08/2023	69.22	198,700	69.78	70.16	69.04	3,000	11,500	-0.6
08/08/2023	69.78	249,400	69.22	70.35	69.41	3,600	1,300	0.2
07/08/2023	69.22	387,000	67.54	69.22	67.35	3,000	62,500	-4.3
04/08/2023	67.54	233,400	67.35	67.91	67.16	800	50,900	-3.6
03/08/2023	67.35	169,800	67.91	68.29	67.35	0	25,500	-1.8
02/08/2023	67.91	162,700	68.10	68.38	67.35	7,600	30,800	-1.7
01/08/2023	68.10	289,100	68.10	68.57	67.82	17,900	36,600	-1.4
31/07/2023	68.10	210,000	67.54	68.66	67.35	27,200	7,900	1.4
28/07/2023	67.54	189,800	67.82	68.76	67.35	1,000	45,800	-3.2
27/07/2023	67.82	191,300	68.29	68.38	67.16	2,000	21,300	-1.4
26/07/2023	68.29	357,400	68.76	69.22	68.01	100	152,100	-11.1
25/07/2023	68.76	261,100	69.22	69.60	68.57	2,300	0	0.2
24/07/2023	69.22	194,400	69.22	69.78	69.13	9,700	1,300	0.6
21/07/2023	69.22	201,700	69.32	69.69	68.85	200	99,000	-7.3
20/07/2023	69.32	185,200	69.60	69.60	68.76	24,200	7,700	1.2
19/07/2023	69.60	169,200	70.44	71.19	69.32	14,600	2,900	0.9
18/07/2023	70.44	297,200	69.13	70.44	68.94	33,500	34,500	-0.1
17/07/2023	69.13	330,300	69.04	69.41	68.47	1,100	91,300	-6.6
14/07/2023	69.04	311,900	69.22	70.35	68.76	30,300	75,900	-3.4
13/07/2023	69.22	262,800	69.88	70.63	69.22	900	63,100	-4.6

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-2.50	-2.76%	11,055,700	-420,800	-37.4	86.20 93 86.50
2 tháng (2025-10-06)	5.20	6.28%	26,346,400	-592,000	-52.0	80 94 86.50
3 tháng (2025-09-08)	2.60	3.05%	32,576,000	-1,136,400	-99.5	80 94 86.50
6 tháng (2025-06-09)	1.33	1.54%	77,803,700	-4,101,300	-340.0	80 100.92 86.50
12 tháng (2024-12-10)	-33.02	-27.29%	163,337,600	-5,991,965	-697.0	72.13 130.59 86.50
24 tháng (2023-12-18)	6.99	8.63%	282,072,200	-6,076,189	-723.8	72.13 153.11 86.50
36 tháng (2022-12-21)	40.40	84.86%	343,064,000	-6,651,509	-771.8	46.13 153.11 86.50
60 tháng (2020-12-31)	48.51	122.83%	637,069,363	1,933,591	-112.0	34.78 153.11 86.50

Tổng Công ty cổ phần Công trình Viettel (ctr)

THỐNG KÊ GIAO DỊCH