Tổng Công ty cổ phần Công trình Viettel (ctr)

87
0.20
(0.23%)
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
(2026-05-18) 		-1.60 -1.83% 12,311,200 -408,602 0
85.70
95
86.80
2 tháng
(2026-04-20) 		-1.40 -1.61% 17,071,000 -454,464 0
82.30
95
86.80
3 tháng
(2026-03-19) 		3.70 4.51% 24,975,400 -516,908 -5.9
78.90
95
86.80
6 tháng
(2025-12-19) 		2 2.39% 70,040,900 -179,008 24.2
78.60
108
86.80
12 tháng
(2025-06-23) 		-10.92 -11.30% 142,342,800 -5,288,408 -410.8
78.60
108
86.80
24 tháng
(2024-06-27) 		-55.94 -39.50% 300,718,600 -7,354,692 -834.0
72.13
143.36
86.80
36 tháng
(2023-07-03) 		19.75 29.95% 394,948,300 -7,068,797 -761.6
64.55
153.11
86.80
60 tháng
(2021-07-13) 		34.03 65.85% 636,195,021 1,385,075 -120.5
34.78
153.11
86.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2024
136.20
 2,063,200 128.07 136.20 127.88 304,800 54,000 35.0
12/06/2024
127.31
 257,500 126.64 127.59 125.20 13,500 1,000 1.6
11/06/2024
126.64
 355,700 126.64 126.64 124.63 18,700 42,700 -3.1
10/06/2024
126.64
 446,900 127.78 128.07 125.68 14,731 89,000 -9.8
07/06/2024
127.78
 236,800 126.06 127.88 125.49 7,800 16,500 -1.2
06/06/2024
125.78
 245,400 127.12 129.03 125.59 7,010 12,500 -0.7
05/06/2024
127.12
 582,300 128.55 131.42 127.12 2,300 34,500 -4.4
04/06/2024
127.69
 338,200 129.03 129.22 126.92 0 2,400 -0.3
03/06/2024
128.07
 578,400 126.54 130.08 126.26 11,800 10,100 0.2
31/05/2024
125.68
 207,500 124.25 126.35 123.10 31,100 7,700 3.1
30/05/2024
124.06
 284,700 123.29 124.73 122.34 400 7,200 -0.9
29/05/2024
124.73
 284,600 128.45 128.45 124.63 1,400 18,400 -2.2
28/05/2024
127.31
 693,200 124.25 127.78 124.15 110,700 22,600 11.7
27/05/2024
123.29
 305,500 121.48 124.25 120.90 121,800 4,200 15.0
24/05/2024
120.90
 421,900 125.20 125.20 119.47 600 32,600 -4.1
23/05/2024
125.78
 414,500 123.68 125.78 122.34 3,200 77,000 -9.5
22/05/2024
123.39
 386,700 126.16 126.16 123.01 8,300 48,900 -5.3
21/05/2024
123.58
 634,600 125.20 127.12 122.53 8,400 116,700 -14.0
20/05/2024
125.20
 816,900 130.46 130.46 124.92 3,800 167,800 -21.8
17/05/2024
128.45
 499,000 130.27 130.27 127.78 5,600 163,450 -21.3
16/05/2024
128.07
 548,100 133.90 133.90 128.07 103,900 93,700 1.3
15/05/2024
129.31
 1,125,500 121.57 129.31 121.38 327,600 79,200 32.8
14/05/2024
120.90
 303,300 120.90 121.57 119.76 19,700 23,900 -0.5
13/05/2024
120.52
 375,800 123.01 123.10 119.47 1,500 40,000 -4.9
10/05/2024
123.10
 274,000 125.11 125.11 122.15 5,400 33,700 -3.7
09/05/2024
125.11
 394,500 124.06 127.59 123.48 9,300 24,000 -1.9
08/05/2024
123.77
 370,500 123.01 126.16 120.90 18,200 19,500 -0.2
07/05/2024
123.20
 576,500 125.11 126.16 122.24 2,900 88,800 -11.1
06/05/2024
125.11
 376,100 124.15 125.87 123.10 106,100 106,500 -0.1
03/05/2024
124.25
 737,400 122.81 125.20 119.47 154,700 149,300 0.6
02/05/2024
121.86
 455,900 118.99 121.95 116.60 113,700 75,600 4.7
26/04/2024
118.51
 404,900 117.18 120.71 116.03 53,200 105,800 -6.5
25/04/2024
117.18
 670,100 120.33 123.29 116.60 39,200 254,300 -26.9
24/04/2024
119.09
 468,800 118.51 119.85 113.74 52,200 63,100 -1.3
23/04/2024
112.78
 245,100 114.69 116.22 111.63 28,200 61,300 -3.9
22/04/2024
114.69
 562,800 109.91 114.69 109.34 82,700 109,300 -3.3
19/04/2024
107.24
 739,600 113.35 113.35 107.04 170,600 245,700 -8.7
17/04/2024
113.45
 284,700 114.69 115.46 112.78 21,300 59,900 -4.6
16/04/2024
114.21
 612,600 111.44 114.21 105.61 168,800 110,600 6.6
15/04/2024
111.44
 461,600 119.47 121.09 111.44 43,800 103,300 -7.5
12/04/2024
119.76
 152,500 117.08 121.38 117.08 12,800 14,800 -0.3
11/04/2024
117.46
 610,700 118.99 118.99 115.65 131,200 47,300 10.3
10/04/2024
120.14
 186,600 119.95 122.81 119.95 27,500 43,800 -2.1
09/04/2024
119.37
 481,500 120.04 122.34 119.28 137,100 13,400 15.6
08/04/2024
121.38
 644,400 128.65 128.65 120.23 189,400 45,800 18.4
05/04/2024
126.35
 443,900 126.16 129.79 125.78 126,000 189,600 -8.5
04/04/2024
127.59
 408,300 128.07 131.03 126.35 104,800 48,800 7.5
03/04/2024
129.03
 358,000 131.42 133.42 129.03 10,500 48,900 -5.2
02/04/2024
131.42
 273,300 128.65 133.52 128.55 36,300 37,000 -0.1
01/04/2024
128.55
 474,700 131.89 131.89 128.07 18,700 106,400 -11.8
29/03/2024
132.18
 685,200 135.72 135.72 127.31 21,800 299,300 -37.9
28/03/2024
135.91
 293,900 136.39 140.50 135.91 48,000 19,100 4.2
27/03/2024
136.39
 558,300 129.03 137.25 127.78 82,400 200,900 -16.4
26/03/2024
129.03
 358,700 124.25 129.03 122.34 79,200 73,700 0.7
25/03/2024
124.25
 298,300 125.20 125.97 121.57 35,200 92,800 -7.5
22/03/2024
122.62
 322,400 121.76 123.10 120.52 49,500 154,800 -13.4
21/03/2024
121.76
 933,100 115.55 121.76 114.21 129,600 92,200 4.7
20/03/2024
113.83
 608,100 112.40 115.65 109.91 145,200 22,400 14.6
19/03/2024
112.78
 275,400 110.96 114.69 110.01 32,400 46,900 -1.7
18/03/2024
110.58
 1,065,900 113.26 114.69 105.61 167,200 75,000 10.4
15/03/2024
113.26
 673,700 112.30 113.54 109.24 104,600 113,800 -1.1
14/03/2024
112.30
 885,100 114.31 116.12 111.35 88,400 399,600 -36.7
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

Chính sách bảo mật | Điều khoản sử dụng |