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)
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
60.78
 167,500 60.87 62.04 60.36 2,600 18,900 -1.2
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
01/05/2024
76.88
 203,400 76.63 77.05 76.21 62,700 73,500 -1.0
30/04/2024
60.78
 167,500 60.87 62.04 60.36 2,600 18,900 -1.2
29/04/2024
60.78
 167,500 60.87 62.04 60.36 2,600 18,900 -1.2
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
18/04/2024
60.78
 167,500 60.87 62.04 60.36 2,600 18,900 -1.2
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
05/03/2024
87.19
 249,000 87.11 87.95 86.35 14,400 98,000 -8.7
04/03/2024
87.28
 231,300 88.45 88.53 87.19 13,200 19,820 -0.7
01/03/2024
88.03
 203,900 88.87 88.87 87.19 4,420 49,600 -4.7
29/02/2024
88.03
 296,500 85.93 88.87 85.43 26,750 39,624 -1.4
28/02/2024
85.93
 234,100 85.68 87.11 84.43 12,400 18,510 -0.6
27/02/2024
85.68
 224,500 85.60 87.19 85.18 26,200 64,600 -4.0
26/02/2024
85.60
 583,900 82.25 87.02 82.16 121,800 12,900 11.0
23/02/2024
82.33
 308,600 83.84 84.01 81.74 27,200 16,200 1.1
22/02/2024
83.25
 377,200 80.65 83.34 80.48 92,200 1,900 8.8
21/02/2024
80.48
 247,100 81.32 81.32 79.90 6,700 41,000 -3.3
20/02/2024
81.32
 166,700 81.91 81.99 80.48 7,300 30,700 -2.3
19/02/2024
81.74
 170,900 81.49 81.74 80.82 48,824 33,700 1.5
16/02/2024
81.49
 257,700 79.98 81.49 79.56 116,600 36,548 7.8
15/02/2024
80.23
 146,500 80.90 81.32 79.81 5,500 32,200 -2.6
14/02/2024
60.78
 167,500 60.87 62.04 60.36 2,600 18,900 -1.2
13/02/2024
60.78
 167,500 60.87 62.04 60.36 2,600 18,900 -1.2
12/02/2024
99.60
 1,272,900 100.61 102.28 99.01 43,100 102,500 -7.1
09/02/2024
107.40
 286,900 105.55 107.90 105.55 150,100 15,700 17.2
08/02/2024
103.96
 551,800 101.19 104.38 99.94 184,600 79,400 12.8
07/02/2024
80.90
 171,500 80.90 81.74 80.48 5,100 33,700 -2.8
06/02/2024
80.82
 135,000 82.08 82.08 80.48 25,900 45,300 -1.9
05/02/2024
81.32
 714,700 79.73 82.92 79.73 254,300 1,258 24.6
02/02/2024
79.73
 253,900 79.23 79.98 78.98 30,900 10,800 1.9
01/02/2024
79.23
 720,600 76.54 79.23 76.29 209,600 123,000 8.1
31/01/2024
76.54
 229,500 77.97 77.97 75.96 7,700 12,700 -0.5
30/01/2024
77.72
 129,600 77.30 77.97 76.88 29,100 43,000 -1.3
29/01/2024
77.30
 104,000 77.55 77.55 76.46 40,600 19,600 1.9
26/01/2024
77.05
 93,000 77.13 77.30 76.46 61,800 4,700 5.2
25/01/2024
76.80
 148,100 77.97 77.97 76.29 73,000 67,700 0.5
24/01/2024
77.63
 163,500 77.72 78.22 77.30 105,200 1,100 9.7
23/01/2024
77.63
 203,000 77.80 77.97 76.80 100,900 10,100 8.4
22/01/2024
77.47
 228,200 77.13 77.97 76.46 59,000 900 5.3
19/01/2024
77.05
 394,000 75.79 78.39 75.79 102,200 51,200 4.6
18/01/2024: Cổ tức tiền mặt tỉ lệ: 19.19%
18/01/2024
75.79
 141,800 74.62 76.13 74.20 61,500 6,300 5.0
17/01/2024
74.10
 141,500 74.67 74.84 73.85 1,700 3,000 -0.1
16/01/2024
74.67
 151,200 73.11 74.75 72.78 54,300 0 4.9
15/01/2024
73.44
 164,200 73.85 75.08 73.44 800 6,200 -0.5
12/01/2024
73.85
 235,600 75.82 75.82 70.65 10,900 4,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |