Tổng Công ty cổ phần Công trình Viettel (ctr)

82.50
-0.20
(-0.24%)
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
(2026-02-23) 		-14.50 -14.92% 10,718,700 135,600 12.9
78.60
97.20
82.50
2 tháng
(2026-01-19) 		-20.10 -19.55% 27,491,900 -89,900 -9.5
78.60
103.60
82.50
3 tháng
(2025-12-18) 		-1.10 -1.31% 44,877,000 426,900 37.5
78.60
108
82.50
6 tháng
(2025-09-19) 		-5.43 -6.16% 76,897,000 -829,600 -72.6
78.60
108
82.50
12 tháng
(2025-03-24) 		-22.71 -21.54% 158,434,000 -2,735,898 -312.4
72.13
108
82.50
24 tháng
(2024-03-28) 		-53.21 -39.15% 307,120,500 -6,264,193 -727.5
72.13
153.11
82.50
36 tháng
(2023-04-03) 		25.04 43.43% 380,636,100 -6,679,236 -763.2
57.57
153.11
82.50
60 tháng
(2021-04-13) 		34.49 71.56% 646,647,534 2,315,487 -77.9
34.78
153.11
82.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
69.88
 322,100 69.97 70.72 69.22 43,000 138,100 -7.1
11/07/2023
69.97
 391,900 70.91 72.22 69.22 47,400 151,100 -7.8
10/07/2023
70.91
 400,900 69.78 71.28 69.50 5,900 129,500 -9.3
07/07/2023
69.78
 476,000 67.35 70.44 67.16 12,400 112,000 -7.4
06/07/2023
67.35
 138,500 68.10 68.57 66.42 24,400 12,100 0.9
05/07/2023
68.10
 209,100 67.45 68.29 67.16 18,100 58,000 -2.9
04/07/2023
67.45
 125,200 65.95 67.45 65.95 16,700 1,700 1.1
03/07/2023
65.95
 118,700 65.95 66.04 65.29 800 57,000 -3.9
30/06/2023
65.95
 107,000 66.14 66.42 65.95 800 3,000 -0.2
29/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2023
66.14
 159,300 66.98 67.82 65.95 500 500 -0
28/06/2023
66.98
 87,200 67.44 67.81 66.98 12,200 2,700 0.7
27/06/2023
67.44
 86,700 67.44 68.36 67.16 1,000 3,900 -0.2
26/06/2023
67.44
 254,100 66.98 68.45 66.24 2,100 3,900 -0.1
23/06/2023
66.98
 285,100 65.69 67.07 65.78 6,700 4,600 0.2
22/06/2023
65.69
 131,900 65.69 67.25 65.50 26,600 54,100 -2.0
21/06/2023
65.69
 105,000 65.96 66.24 65.50 6,100 47,000 -2.9
20/06/2023
65.96
 120,500 65.41 65.96 65.32 5,000 0 0.4
19/06/2023
65.41
 77,100 66.70 66.70 65.41 1,300 12,200 -0.8
16/06/2023
66.70
 195,800 66.70 67.35 65.78 3,200 16,500 -1.0
15/06/2023
66.70
 47,400 65.96 66.79 65.96 3,400 6,200 -0.2
14/06/2023
65.96
 128,500 67.90 68.36 65.96 12,100 14,600 -0.2
13/06/2023
67.90
 280,200 65.78 68.27 65.96 122,100 13,300 7.9
12/06/2023
65.78
 79,400 65.50 66.42 65.50 300 10,500 -0.7
09/06/2023
65.50
 92,200 65.32 65.50 64.58 500 5,400 -0.3
08/06/2023
65.32
 164,000 66.89 66.89 65.32 600 37,500 -2.6
07/06/2023
66.89
 142,700 66.79 66.89 65.50 2,800 8,000 -0.4
06/06/2023
66.79
 62,700 66.89 67.07 66.24 2,000 3,600 -0.1
05/06/2023
66.89
 120,500 67.81 67.81 65.96 0 10,900 -0.8
02/06/2023
67.81
 174,800 67.16 67.81 66.61 29,200 7,200 1.6
01/06/2023
67.16
 149,300 65.50 67.62 65.23 25,900 4,500 1.5
31/05/2023
65.50
 66,900 65.04 65.50 64.86 500 500 0.0
30/05/2023
65.04
 131,500 64.86 65.23 64.21 1,500 8,200 -0.5
29/05/2023
64.86
 230,600 64.49 65.96 64.39 1,500 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |