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)
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
01/01/2024
75.33
 766,300 74.10 77.13 73.60 145,600 107,500 3.4
29/12/2023
75.33
 766,300 74.10 77.13 73.60 145,600 107,500 3.4
28/12/2023
74.02
 178,400 74.67 74.67 73.93 7,700 6,300 0.1
27/12/2023
74.51
 403,000 74.92 75.57 74.51 15,000 53,000 -3.5
26/12/2023
75.08
 454,100 76.31 76.31 73.93 5,300 59,300 -4.9
25/12/2023
75.49
 520,900 74.02 75.49 73.28 103,700 9,100 8.6
22/12/2023
73.36
 285,100 71.55 74.02 71.47 36,800 5,000 2.8
21/12/2023
71.23
 109,800 71.06 71.31 70.57 5,000 12,000 -0.6
20/12/2023
71.31
 87,000 71.88 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 72.21 72.87 71.88 1,300 90,700 -7.9
14/12/2023
72.70
 280,000 73.52 73.93 72.70 124,200 133,700 -0.8
13/12/2023
73.36
 329,400 75.33 75.74 73.28 8,300 166,300 -14.3
12/12/2023
74.92
 349,600 74.02 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 73.11 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 74.75 75.41 73.60 17,100 5,700 1.0
30/11/2023
75.49
 403,400 73.85 75.49 73.44 286,300 18,700 24.5
29/11/2023
74.43
 578,400 71.96 74.67 71.14 136,000 18,700 10.4
28/11/2023
71.88
 183,500 69.91 71.88 69.75 48,900 4,600 3.8
27/11/2023
70.98
 138,000 72.29 72.29 70.98 2,700 4,200 -0.1
24/11/2023
72.21
 839,400 69.09 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 69.75 70.49 68.76 36,000 73,000 -3.1
17/11/2023
70.81
 493,300 71.47 72.95 70.57 37,100 74,100 -3.2
16/11/2023
70.24
 1,070,500 65.15 70.24 65.15 0 0 0
15/11/2023
65.65
 175,800 66.06 66.22 65.07 8,800 800 0.6
14/11/2023
65.24
 130,700 65.97 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 65.65 65.89 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 64.41 64.41 62.77 1,800 15,300 -1.1
03/11/2023
63.59
 284,000 62.20 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 58.18 60.39 58.10 101,600 6,900 6.8
31/10/2023
58.34
 272,400 59.49 59.90 58.34 4,300 26,000 -1.6
30/10/2023
59.57
 64,500 61.13 61.21 59.57 7,200 9,600 -0.2
27/10/2023
61.54
 139,700 61.38 61.95 59.57 2,400 9,700 -0.5
26/10/2023
60.48
 415,100 61.62 61.62 59.66 14,600 15,600 -0.1
25/10/2023
62.28
 104,100 62.94 63.92 62.28 12,200 11,800 0.0
24/10/2023
63.35
 322,200 60.89 63.51 60.89 104,500 38,000 5.0
23/10/2023
61.54
 166,300 61.71 62.36 61.13 3,100 48,800 -3.4
20/10/2023
62.36
 185,900 62.28 62.45 60.72 2,000 13,500 -0.9
19/10/2023
61.79
 207,600 62.03 63.18 60.72 26,200 7,800 1.4
18/10/2023
61.95
 533,100 62.03 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 66.63 66.71 65.24 3,000 5,200 -0.2
13/10/2023
66.47
 253,900 65.73 66.47 65.07 7,200 1,600 0.4
12/10/2023
66.47
 222,900 65.97 66.47 65.89 2,000 3,400 -0.1
11/10/2023
66.06
 170,600 65.73 66.06 64.82 12,900 10,600 0.2
10/10/2023
65.65
 406,600 65.56 67.04 65.24 6,900 4,400 0.2
09/10/2023
65.15
 440,400 64.41 65.56 64.00 5,200 3,600 0.1
06/10/2023
64.41
 206,400 63.27 64.58 62.69 43,400 200 3.3
05/10/2023
63.27
 140,300 64.09 64.17 63.18 5,400 4,700 0.1
04/10/2023
63.84
 255,500 61.62 64.17 61.62 23,200 58,400 -2.7
03/10/2023
62.94
 413,400 63.59 64.33 62.61 12,900 4,400 0.7
02/10/2023
64.66
 289,800 64.58 65.48 64.09 13,100 1,000 1.0
29/09/2023
63.92
 362,500 63.68 64.50 63.02 200 0 0.0
28/09/2023
62.86
 625,500 62.77 63.51 62.45 45,200 13,200 2.5
27/09/2023
62.36
 371,500 62.03 62.53 60.31 1,400 15,100 -1.0
26/09/2023
61.46
 512,000 60.72 63.76 60.72 103,900 0 7.9
25/09/2023
61.13
 596,800 62.61 64.00 61.13 21,300 2,100 1.5
22/09/2023
62.20
 4,436,300 65.97 67.53 62.20 101,200 1,100 7.7
21/09/2023
66.88
 635,700 69.67 69.67 66.38 6,500 12,200 -0.5
20/09/2023
68.68
 318,100 68.52 69.17 67.61 5,200 2,600 0.2
19/09/2023
67.70
 617,700 64.25 67.94 63.76 7,600 40,500 -2.6
18/09/2023
64.09
 193,900 64.99 64.99 64.00 0 0 0
15/09/2023
64.17
 350,300 64.91 65.81 63.76 15,200 122,300 -8.4
14/09/2023
64.82
 470,200 67.29 67.37 64.82 25,400 53,200 -2.2
13/09/2023
67.29
 337,500 68.11 70.24 67.29 43,300 16,100 2.3
12/09/2023
67.70
 142,300 67.37 67.70 66.55 14,900 3,000 1.0
11/09/2023
67.12
 269,300 69.75 69.75 66.79 6,500 6,500 -0.0
08/09/2023
69.26
 234,500 68.11 69.67 67.29 7,200 0 0.6
07/09/2023
68.11
 151,800 66.88 68.68 66.88 11,600 1,600 0.8
06/09/2023
67.29
 252,000 68.60 68.93 65.97 12,400 500 1.0
05/09/2023
68.44
 275,200 68.35 68.93 67.37 13,500 9,600 0.3
04/09/2023
52.52
 181,200 53.83 53.83 52.35 3,300 6,000 -0.2
01/09/2023
43.33
 80,500 43.16 43.41 43.00 1,200 7,900 -0.4
31/08/2023
68.35
 190,300 69.34 69.34 67.70 6,800 10,400 -0.3
30/08/2023
68.19
 447,400 66.88 68.60 66.38 124,100 7,000 9.6
29/08/2023
66.38
 265,700 65.81 67.29 65.24 5,000 2,300 0.2
28/08/2023
65.73
 275,100 65.07 68.11 65.07 600 5,700 -0.4
25/08/2023
65.07
 915,300 61.13 65.07 60.80 22,200 12,600 0.7

Chính sách bảo mật | Điều khoản sử dụng |