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)
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 46,100 101,800 -8.3
27/06/2024
124.25
 157,100 124.75 125.34 124.08 29,900 28,100 0.3
26/06/2024
125.42
 531,500 126.26 127.02 121.57 126,400 16,100 16.2
25/06/2024
126.09
 407,700 126.60 127.02 124.00 99,200 22,400 11.5
24/06/2024
126.60
 1,305,500 134.31 134.98 124.92 48,200 133,700 -13.4
21/06/2024
134.31
 999,300 132.88 135.82 132.88 739,100 387,200 56.4
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
 571,500 132.46 134.31 130.70 298,700 61,600 37.4
17/06/2024
130.37
 815,000 127.69 135.65 127.69 263,500 26,600 37.4
14/06/2024
127.69
 962,200 119.55 127.77 119.55 51,200 45,700 0.8
13/06/2024
119.47
 2,063,200 112.34 119.47 112.18 304,800 54,000 35.0
12/06/2024
111.67
 257,500 111.09 111.92 109.83 13,500 1,000 1.6
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
30/05/2024
108.82
 284,700 108.15 109.41 107.31 400 7,200 -0.9
29/05/2024
109.41
 284,600 112.68 112.68 109.33 1,400 18,400 -2.2
28/05/2024
111.67
 693,200 108.99 112.09 108.91 110,700 22,600 11.7
27/05/2024
108.15
 305,500 106.56 108.99 106.06 121,800 4,200 15.0
24/05/2024
106.06
 421,900 109.83 109.83 104.80 600 32,600 -4.1
23/05/2024
110.33
 414,500 108.49 110.33 107.31 3,200 77,000 -9.5
22/05/2024
108.24
 386,700 110.67 110.67 107.90 8,300 48,900 -5.3
21/05/2024
108.40
 634,600 109.83 111.51 107.48 8,400 116,700 -14.0
20/05/2024
109.83
 816,900 114.44 114.44 109.58 3,800 167,800 -21.8
17/05/2024
112.68
 499,000 114.27 114.27 112.09 5,600 163,450 -21.3
16/05/2024
112.34
 548,100 117.46 117.46 112.34 103,900 93,700 1.3
15/05/2024
113.43
 1,125,500 106.64 113.43 106.47 327,600 79,200 32.8
14/05/2024
106.06
 303,300 106.06 106.64 105.05 19,700 23,900 -0.5
13/05/2024
105.72
 375,800 107.90 107.98 104.80 1,500 40,000 -4.9
10/05/2024
107.98
 274,000 109.74 109.74 107.15 5,400 33,700 -3.7
09/05/2024
109.74
 394,500 108.82 111.92 108.32 9,300 24,000 -1.9
08/05/2024
108.57
 370,500 107.90 110.67 106.06 18,200 19,500 -0.2
07/05/2024
108.07
 576,500 109.74 110.67 107.23 2,900 88,800 -11.1
06/05/2024
109.74
 376,100 108.91 110.42 107.98 106,100 106,500 -0.1
03/05/2024
108.99
 737,400 107.73 109.83 104.80 154,700 149,300 0.6
02/05/2024
106.89
 455,900 104.38 106.98 102.28 113,700 75,600 4.7
26/04/2024
103.96
 404,900 102.79 105.89 101.78 53,200 105,800 -6.5
25/04/2024
102.79
 670,100 105.55 108.15 102.28 39,200 254,300 -26.9
24/04/2024
104.46
 468,800 103.96 105.13 99.77 52,200 63,100 -1.3
23/04/2024
98.93
 245,100 100.61 101.95 97.92 28,200 61,300 -3.9
22/04/2024
100.61
 562,800 96.41 100.61 95.91 82,700 109,300 -3.3
19/04/2024
94.07
 739,600 99.43 99.43 93.90 170,600 245,700 -8.7
17/04/2024
99.52
 284,700 100.61 101.28 98.93 21,300 59,900 -4.6
16/04/2024
100.19
 612,600 97.76 100.19 92.64 168,800 110,600 6.6
15/04/2024
97.76
 461,600 104.80 106.22 97.76 43,800 103,300 -7.5
12/04/2024
105.05
 152,500 102.70 106.47 102.70 12,800 14,800 -0.3
11/04/2024
103.04
 610,700 104.38 104.38 101.44 131,200 47,300 10.3
10/04/2024
105.38
 186,600 105.22 107.73 105.22 27,500 43,800 -2.1
09/04/2024
104.71
 481,500 105.30 107.31 104.63 137,100 13,400 15.6
08/04/2024
106.47
 644,400 112.85 112.85 105.47 189,400 45,800 18.4
05/04/2024
110.83
 443,900 110.67 113.85 110.33 126,000 189,600 -8.5
04/04/2024
111.92
 408,300 112.34 114.94 110.83 104,800 48,800 7.5
03/04/2024
113.18
 358,000 115.28 117.04 113.18 10,500 48,900 -5.2
02/04/2024
115.28
 273,300 112.85 117.12 112.76 36,300 37,000 -0.1
01/04/2024
112.76
 474,700 115.70 115.70 112.34 18,700 106,400 -11.8
29/03/2024
115.95
 685,200 119.05 119.05 111.67 21,800 299,300 -37.9
28/03/2024
119.22
 293,900 119.64 123.24 119.22 48,000 19,100 4.2
27/03/2024
119.64
 558,300 113.18 120.39 112.09 82,400 200,900 -16.4
26/03/2024
113.18
 358,700 108.99 113.18 107.31 79,200 73,700 0.7
25/03/2024
108.99
 298,300 109.83 110.50 106.64 35,200 92,800 -7.5
22/03/2024
107.56
 322,400 106.81 107.98 105.72 49,500 154,800 -13.4
21/03/2024
106.81
 933,100 101.36 106.81 100.19 129,600 92,200 4.7
20/03/2024
99.85
 608,100 98.59 101.44 96.41 145,200 22,400 14.6
19/03/2024
98.93
 275,400 97.34 100.61 96.50 32,400 46,900 -1.7
18/03/2024
97.00
 1,065,900 99.35 100.61 92.64 167,200 75,000 10.4
15/03/2024
99.35
 673,700 98.51 99.60 95.83 104,600 113,800 -1.1
14/03/2024
98.51
 885,100 100.27 101.86 97.67 88,400 399,600 -36.7
13/03/2024
100.27
 504,400 100.61 103.12 98.68 93,200 60,400 3.9
12/03/2024
98.85
 1,037,600 96.41 100.86 96.25 144,700 106,800 4.6
11/03/2024
94.32
 877,000 88.87 94.32 88.78 14,600 165,100 -16.9
08/03/2024
88.20
 169,600 89.20 90.13 88.03 3,600 5,107 -0.2
07/03/2024
89.12
 299,300 87.19 89.62 87.19 10,600 52,013 -4.4
06/03/2024
88.11
 350,100 87.19 90.46 86.61 77,200 65,510 1.2

Chính sách bảo mật | Điều khoản sử dụng |