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)
26/05/2023
64.49
 161,500 65.87 66.06 64.49 500 9,300 -0.6
25/05/2023
65.87
 190,300 65.23 65.96 64.30 0 11,400 -0.8
24/05/2023
65.23
 350,900 65.50 66.33 64.67 1,800 6,500 -0.3
23/05/2023
65.50
 332,100 63.47 65.59 63.93 5,000 7,700 -0.2
22/05/2023
63.47
 529,100 61.44 64.21 62.09 8,300 101,800 -6.4
19/05/2023
61.44
 129,200 60.61 61.72 60.89 2,500 2,200 0.0
18/05/2023
60.61
 210,400 60.89 61.35 60.52 0 100 -0.0
17/05/2023
60.89
 84,000 61.44 62.00 60.89 100 600 -0.0
16/05/2023
61.44
 103,500 62.00 62.00 61.07 2,400 33,600 -2.1
15/05/2023
62.00
 177,800 62.00 62.73 60.43 50,300 43,700 0.4
12/05/2023
62.00
 251,000 61.35 62.27 60.89 2,500 54,000 -3.5
11/05/2023
61.35
 186,800 60.06 61.35 59.97 50,000 55,000 -0.3
10/05/2023
60.06
 279,900 60.70 61.07 59.87 0 4,600 -0.3
09/05/2023
60.70
 295,500 59.97 61.07 59.87 0 47,700 -3.1
08/05/2023
59.97
 88,200 59.04 60.89 59.14 700 200 0.0
05/05/2023
59.04
 179,900 59.23 59.87 57.66 5,600 0 0.4
04/05/2023
59.23
 244,000 61.35 61.35 57.20 8,400 34,000 -1.7
28/04/2023
61.35
 195,300 60.89 62.00 60.52 27,200 1,800 1.7
27/04/2023
60.89
 147,900 61.26 62.55 60.89 3,400 8,800 -0.4
26/04/2023
61.26
 573,400 60.15 63.20 59.23 800 80,700 -5.3
25/04/2023
60.15
 192,700 57.66 60.15 57.66 5,500 1,098 0.3
24/04/2023
57.66
 95,300 58.40 58.67 57.20 2,800 3,100 -0.0
21/04/2023
58.40
 59,000 59.23 59.23 58.12 0 1,800 -0.1
20/04/2023
59.23
 119,500 59.14 59.87 58.03 1,000 21,800 -1.3
19/04/2023
59.14
 89,600 59.69 60.43 58.86 2,000 7,300 -0.3
18/04/2023
59.69
 137,600 59.41 60.34 59.14 3,700 22,600 -1.2
17/04/2023
59.41
 76,200 59.04 59.78 58.31 3,200 1,500 0.1
14/04/2023
59.04
 173,000 60.34 60.98 59.04 1,700 25,900 -1.5
13/04/2023
60.34
 65,100 60.15 60.70 59.87 0 900 -0.1
12/04/2023
60.15
 143,900 61.26 62.18 59.97 200 3,500 -0.2
11/04/2023
61.26
 320,900 58.67 61.26 58.86 8,000 7,500 0.0
10/04/2023
58.67
 183,900 58.95 60.80 57.94 1,000 6,949 -0.4
07/04/2023
58.95
 162,000 60.52 60.52 58.86 3,300 6,000 -0.2
06/04/2023
60.52
 296,900 59.23 61.35 59.14 96,600 4,200 6.1
05/04/2023
59.23
 215,400 57.57 59.23 56.92 37,300 5,600 2.0
04/04/2023
57.57
 176,700 57.66 57.66 56.83 40,000 5,600 2.1
03/04/2023
57.66
 279,800 56.28 57.66 56.37 66,000 11,700 3.4
31/03/2023
56.28
 649,500 54.80 57.11 54.98 45,500 11,900 2.0
30/03/2023
54.80
 528,900 52.31 55.08 52.49 900 15,000 -0.8
29/03/2023
52.31
 99,600 52.40 52.59 51.76 83 3,200 -0.2
28/03/2023
52.40
 96,400 51.76 52.40 51.76 4,100 600 0.2
27/03/2023
51.76
 52,000 51.57 52.12 51.48 500 0 0.0
24/03/2023
51.57
 53,000 51.48 52.03 51.48 1,200 2,800 -0.1
23/03/2023
51.48
 25,700 51.48 51.48 51.20 100 1,100 -0.1
22/03/2023
51.48
 41,500 51.48 52.59 51.48 0 5,300 -0.3
21/03/2023
51.48
 38,600 51.20 51.48 50.93 0 1,700 -0.7
20/03/2023
51.20
 60,100 51.85 52.03 51.11 100 5,300 -0.3
17/03/2023
51.85
 22,200 52.12 52.59 51.76 100 2,800 -0.2
16/03/2023
52.12
 41,800 52.22 52.22 51.48 500 5,300 -0.3
15/03/2023
52.22
 58,800 51.11 53.42 51.85 600 1,430 -0.0
14/03/2023
51.11
 86,900 51.94 52.12 51.02 200 12,200 -0.7
13/03/2023
51.94
 74,600 52.59 52.59 51.66 400 200 0.0
10/03/2023
52.59
 83,900 53.05 53.05 51.85 30,420 2,800 1.6
09/03/2023
53.05
 117,200 53.05 53.32 52.68 60,000 900 3.4
08/03/2023
53.05
 97,400 51.94 53.05 51.20 28,100 7,300 1.2
07/03/2023
51.94
 31,900 51.85 52.22 51.66 100 400 -0.0
06/03/2023
51.85
 139,900 51.57 52.86 51.57 12,000 3,800 0.5
03/03/2023
51.57
 75,300 51.85 52.59 51.57 3,000 3,500 -0.0
02/03/2023
51.85
 67,700 52.59 53.51 51.85 500 3,600 -0.2
01/03/2023
52.59
 232,600 50.65 52.59 50.10 2,000 3,427 -0.1
28/02/2023
50.65
 76,800 51.11 52.59 50.56 4,700 3,800 0.0
27/02/2023
51.11
 407,200 52.40 52.77 50.74 700 7,800 -0.4
24/02/2023
52.40
 109,100 53.51 53.51 52.40 5,000 18,000 -0.7
23/02/2023
53.51
 167,200 52.59 53.51 52.22 10,100 6,000 0.2
22/02/2023
52.59
 147,000 54.89 54.89 52.59 9,000 3,800 0.3
21/02/2023
54.89
 106,600 55.54 56.28 54.89 1,400 5,500 -0.2
20/02/2023
55.54
 209,600 53.32 55.81 53.69 5,700 900 0.3
17/02/2023
53.32
 107,200 53.97 54.43 53.32 36,100 4,800 1.8
16/02/2023
53.97
 139,100 52.59 54.25 52.95 57,900 10,293 2.8
15/02/2023
52.59
 142,600 52.59 53.42 51.48 7,300 27,600 -1.2
14/02/2023
52.59
 98,500 53.14 53.97 52.22 7,400 24,700 -1.0
13/02/2023
53.14
 196,700 56.18 56.18 52.95 37,890 9,000 1.7
10/02/2023
56.18
 124,200 56.09 57.01 55.54 1,900 200 0.1
09/02/2023
56.09
 115,300 56.55 56.55 56.00 1,600 0 0.1
08/02/2023
56.55
 85,800 56.18 56.55 55.35 5,400 2,090 0.2
07/02/2023
56.18
 148,600 55.54 56.18 55.35 5,208 27,486 -1.4
06/02/2023
55.54
 110,700 57.01 57.01 55.54 21,230 32,900 -0.7
03/02/2023
57.01
 159,300 56.46 57.01 56.28 9,900 12,200 -0.1
02/02/2023
56.46
 207,200 56.28 56.92 55.17 0 19,300 -1.2
01/02/2023
56.28
 344,500 57.20 59.04 55.54 26,500 17,600 0.5
31/01/2023
57.20
 197,600 56.18 57.20 54.98 7,200 2,900 0.3
30/01/2023
56.18
 199,700 56.00 57.11 55.91 1,600 1,000 0.0
27/01/2023
56.00
 322,500 54.25 57.94 54.34 88,580 21,000 4.1
19/01/2023
54.25
 186,800 55.17 56.18 53.88 500 13,900 -0.8
18/01/2023
55.17
 383,700 51.85 55.45 51.20 104,500 2,400 6.1
17/01/2023
51.85
 235,000 49.54 52.22 49.54 75,700 0 4.3
16/01/2023
49.54
 166,900 49.54 50.37 48.71 71,700 6,700 3.5
13/01/2023
49.54
 251,700 49.54 50.46 49.45 7,600 5,400 0.1
12/01/2023
49.54
 59,200 49.45 50.00 49.36 2,100 3,500 -0.1
11/01/2023
49.45
 143,000 48.43 49.73 48.43 3,600 200 0.2
10/01/2023
48.43
 94,400 48.71 49.26 48.07 0 16,200 -0.9
09/01/2023
48.71
 80,500 48.43 48.80 48.34 1,200 7,900 -0.4
06/01/2023
48.43
 139,700 49.08 49.08 48.43 2,000 4,692 -0.1
05/01/2023
49.08
 143,900 48.80 49.36 48.25 2,600 23,900 -1.1
04/01/2023
48.80
 100,100 48.90 49.45 48.71 2,669 716 0.1
03/01/2023
48.90
 169,400 46.50 48.90 46.50 11,400 6,000 0.3
30/12/2022
46.50
 60,600 46.68 47.05 46.13 0 2,200 -0.1
29/12/2022
46.68
 156,700 47.05 47.05 46.68 6,400 13,541 -0.4
28/12/2022
47.05
 114,400 47.05 47.14 46.40 5,600 3,092 0.1
27/12/2022
47.05
 192,500 46.13 47.05 45.39 7,400 6,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |