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)
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
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
11/01/2024
75.90
 228,800 75.00 75.98 74.43 55,200 900 5.0
10/01/2024
75.00
 289,900 75.33 75.41 74.51 54,000 106,100 -4.7
09/01/2024
75.33
 139,500 75.90 75.98 75.16 13,900 300 1.3
08/01/2024
75.98
 256,800 75.90 76.31 75.25 101,900 2,200 9.2
05/01/2024
75.25
 203,400 75.00 75.41 74.59 62,700 73,500 -1.0
04/01/2024
74.67
 554,700 75.49 77.46 74.67 50,900 69,100 -1.7
03/01/2024
75.08
 255,500 75.25 75.82 74.34 5,300 9,000 -0.3
02/01/2024
75.25
 141,500 76.31 76.31 74.67 6,600 1,800 0.4
29/12/2023
75.33
 766,300 74.02 77.13 73.60 145,600 107,500 3.4
28/12/2023
74.02
 178,400 74.51 74.67 73.93 7,700 6,300 0.1
27/12/2023
74.51
 403,000 75.08 75.57 74.51 15,000 53,000 -3.5
26/12/2023
75.08
 454,100 75.49 76.31 73.93 5,300 59,300 -4.9
25/12/2023
75.49
 520,900 73.36 75.49 73.28 103,700 9,100 8.6
22/12/2023
73.36
 285,100 71.23 74.02 71.47 36,800 5,000 2.8
21/12/2023
71.23
 109,800 71.31 71.31 70.57 5,000 12,000 -0.6
20/12/2023
71.31
 87,000 71.31 71.88 70.40 1,700 14,500 -1.1
19/12/2023
71.31
 173,900 71.06 71.72 70.40 5,300 43,600 -3.3
18/12/2023
71.06
 295,600 71.88 71.88 70.57 108,500 45,700 5.4
15/12/2023
71.88
 279,300 72.70 72.87 71.88 1,300 90,700 -7.9
14/12/2023
72.70
 280,000 73.36 73.93 72.70 124,200 133,700 -0.8
13/12/2023
73.36
 329,400 74.92 75.74 73.28 8,300 166,300 -14.3
12/12/2023
74.92
 349,600 73.52 75.08 72.87 19,900 8,800 1.0
11/12/2023
73.52
 216,400 74.26 74.92 73.19 7,200 84,500 -7.0
08/12/2023
74.26
 258,700 74.26 75.49 73.36 33,300 67,000 -3.1
07/12/2023
74.26
 462,200 72.78 74.67 72.62 73,200 102,100 -2.6
06/12/2023
72.78
 403,000 73.52 74.02 72.37 9,000 92,800 -7.5
05/12/2023
73.52
 420,800 74.59 75.57 73.36 27,800 102,000 -6.7
04/12/2023
74.59
 324,700 74.43 74.59 73.69 25,200 150,300 -11.3
01/12/2023
74.43
 263,000 75.49 75.49 73.60 17,100 5,700 1.0
30/11/2023
75.49
 403,400 74.43 75.49 73.44 286,300 18,700 24.5
29/11/2023
74.43
 578,400 71.88 74.67 71.14 136,000 18,700 10.4
28/11/2023
71.88
 183,500 70.98 71.88 69.75 48,900 4,600 3.8
27/11/2023
70.98
 138,000 72.21 72.29 70.98 2,700 4,200 -0.1
24/11/2023
72.21
 839,400 68.60 72.37 67.37 143,000 5,700 11.6
23/11/2023
68.60
 361,400 72.29 72.54 68.60 18,000 5,300 1.1
22/11/2023
72.29
 373,700 72.29 73.36 71.14 88,100 44,800 3.8
21/11/2023
72.29
 645,500 69.67 73.03 69.67 103,400 168,700 -5.6
20/11/2023
69.67
 641,600 70.81 70.81 68.76 36,000 73,000 -3.1
17/11/2023
70.81
 493,300 70.24 72.95 70.57 37,100 74,100 -3.2
16/11/2023
70.24
 1,070,500 65.65 70.24 65.15 0 0 0
15/11/2023
65.65
 175,800 65.24 66.22 65.07 8,800 800 0.6
14/11/2023
65.24
 130,700 64.74 65.97 64.91 2,600 2,200 0.0
13/11/2023
64.74
 66,100 64.99 65.40 64.50 0 3,700 -0.3
10/11/2023
64.99
 217,400 66.14 66.14 64.99 47,200 10,800 2.9
09/11/2023
66.14
 256,700 65.56 66.96 65.24 37,500 48,100 -0.9
08/11/2023
65.56
 277,300 63.43 65.56 63.27 26,000 2,300 1.8
07/11/2023
63.43
 129,200 63.84 64.00 63.10 30,500 3,600 2.1
06/11/2023
63.84
 130,100 63.59 64.41 62.77 1,800 15,300 -1.1
03/11/2023
63.59
 284,000 61.71 63.68 61.54 48,900 25,300 1.8
02/11/2023
61.71
 119,300 60.39 61.87 60.39 17,000 38,800 -1.6
01/11/2023
60.39
 194,200 58.34 60.39 58.10 101,600 6,900 6.8
31/10/2023
58.34
 272,400 59.57 59.90 58.34 4,300 26,000 -1.6
30/10/2023
59.57
 64,500 61.54 61.54 59.57 7,200 9,600 -0.2
27/10/2023
61.54
 139,700 60.48 61.95 59.57 2,400 9,700 -0.5
26/10/2023
60.48
 415,100 62.28 62.28 59.66 14,600 15,600 -0.1
25/10/2023
62.28
 104,100 63.35 63.92 62.28 12,200 11,800 0.0
24/10/2023
63.35
 322,200 61.54 63.51 60.89 104,500 38,000 5.0
23/10/2023
61.54
 166,300 62.36 62.36 61.13 3,100 48,800 -3.4
20/10/2023
62.36
 185,900 61.79 62.45 60.72 2,000 13,500 -0.9
19/10/2023
61.79
 207,600 61.95 63.18 60.72 26,200 7,800 1.4
18/10/2023
61.95
 533,100 61.71 63.02 61.38 21,500 60,600 -3.0
17/10/2023
61.71
 241,500 65.32 66.06 61.71 52,900 20,800 2.5
16/10/2023
65.32
 187,400 66.47 66.71 65.24 3,000 5,200 -0.2
13/10/2023
66.47
 253,900 66.47 66.47 65.07 7,200 1,600 0.4
12/10/2023
66.47
 222,900 66.06 66.47 65.89 2,000 3,400 -0.1
11/10/2023
66.06
 170,600 65.65 66.06 64.82 12,900 10,600 0.2
10/10/2023
65.65
 406,600 65.15 67.04 65.24 6,900 4,400 0.2

Chính sách bảo mật | Điều khoản sử dụng |