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)
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 63.84 64.17 63.18 5,400 4,700 0.1
04/10/2023
63.84
 255,500 62.94 64.17 61.62 23,200 58,400 -2.7
03/10/2023
62.94
 413,400 64.66 64.66 62.61 12,900 4,400 0.7
02/10/2023
64.66
 289,800 63.92 65.48 64.09 13,100 1,000 1.0
29/09/2023
63.92
 362,500 62.86 64.50 63.02 200 0 0.0
28/09/2023
62.86
 625,500 62.36 63.51 62.45 45,200 13,200 2.5
27/09/2023
62.36
 371,500 61.46 62.53 60.31 1,400 15,100 -1.0
26/09/2023
61.46
 512,000 61.13 63.76 60.72 103,900 0 7.9
25/09/2023
61.13
 596,800 62.20 64.00 61.13 21,300 2,100 1.5
22/09/2023
62.20
 4,436,300 66.88 67.53 62.20 101,200 1,100 7.7
21/09/2023
66.88
 635,700 68.68 69.67 66.38 6,500 12,200 -0.5
20/09/2023
68.68
 318,100 67.70 69.17 67.61 5,200 2,600 0.2
19/09/2023
67.70
 617,700 64.09 67.94 63.76 7,600 40,500 -2.6
18/09/2023
64.09
 193,900 64.17 64.99 64.00 0 0 0
15/09/2023
64.17
 350,300 64.82 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 67.70 70.24 67.29 43,300 16,100 2.3
12/09/2023
67.70
 142,300 67.12 67.70 66.55 14,900 3,000 1.0
11/09/2023
67.12
 269,300 69.26 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 67.29 68.68 66.88 11,600 1,600 0.8
06/09/2023
67.29
 252,000 68.44 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
31/08/2023
68.35
 190,300 68.19 69.34 67.70 6,800 10,400 -0.3
30/08/2023
68.19
 447,400 66.38 68.60 66.38 124,100 7,000 9.6
29/08/2023
66.38
 265,700 65.73 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 60.89 65.07 60.80 22,200 12,600 0.7
24/08/2023
60.89
 164,200 60.23 61.38 59.66 20,500 9,100 0.8
23/08/2023
60.23
 118,600 60.31 60.31 59.16 17,200 10,800 0.5
22/08/2023
60.31
 276,900 57.85 60.31 56.62 41,400 9,900 2.2
21/08/2023
57.85
 291,400 56.62 58.59 55.72 77,100 112,000 -2.4
18/08/2023
56.62
 368,100 59.57 60.23 56.29 127,900 14,900 8.2
17/08/2023
59.57
 180,900 60.72 61.13 59.57 3,100 100 0.2
16/08/2023
60.72
 318,300 59.90 61.21 59.49 120,500 4,700 8.6
15/08/2023
59.90
 187,700 59.33 59.90 59.00 61,200 62,000 -0.1
14/08/2023
59.33
 240,800 59.90 59.90 59.08 1,000 19,200 -1.3
11/08/2023
59.90
 218,100 59.90 60.07 59.33 0 79,900 -5.8
10/08/2023
59.90
 172,100 60.72 61.13 59.90 400 13,500 -1.0
09/08/2023
60.72
 198,700 61.21 61.54 60.56 3,000 11,500 -0.6
08/08/2023
61.21
 249,400 60.72 61.71 60.89 3,600 1,300 0.2
07/08/2023
60.72
 387,000 59.24 60.72 59.08 3,000 62,500 -4.3
04/08/2023
59.24
 233,400 59.08 59.57 58.92 800 50,900 -3.6
03/08/2023
59.08
 169,800 59.57 59.90 59.08 0 25,500 -1.8
02/08/2023
59.57
 162,700 59.74 59.98 59.08 7,600 30,800 -1.7
01/08/2023
59.74
 289,100 59.74 60.15 59.49 17,900 36,600 -1.4
31/07/2023
59.74
 210,000 59.24 60.23 59.08 27,200 7,900 1.4
28/07/2023
59.24
 189,800 59.49 60.31 59.08 1,000 45,800 -3.2
27/07/2023
59.49
 191,300 59.90 59.98 58.92 2,000 21,300 -1.4
26/07/2023
59.90
 357,400 60.31 60.72 59.66 100 152,100 -11.1
25/07/2023
60.31
 261,100 60.72 61.05 60.15 2,300 0 0.2
24/07/2023
60.72
 194,400 60.72 61.21 60.64 9,700 1,300 0.6
21/07/2023
60.72
 201,700 60.80 61.13 60.39 200 99,000 -7.3
20/07/2023
60.80
 185,200 61.05 61.05 60.31 24,200 7,700 1.2
19/07/2023
61.05
 169,200 61.79 62.45 60.80 14,600 2,900 0.9
18/07/2023
61.79
 297,200 60.64 61.79 60.48 33,500 34,500 -0.1
17/07/2023
60.64
 330,300 60.56 60.89 60.07 1,100 91,300 -6.6
14/07/2023
60.56
 311,900 60.72 61.71 60.31 30,300 75,900 -3.4
13/07/2023
60.72
 262,800 61.30 61.95 60.72 900 63,100 -4.6
12/07/2023
61.30
 322,100 61.38 62.03 60.72 43,000 138,100 -7.1
11/07/2023
61.38
 391,900 62.20 63.35 60.72 47,400 151,100 -7.8
10/07/2023
62.20
 400,900 61.21 62.53 60.97 5,900 129,500 -9.3
07/07/2023
61.21
 476,000 59.08 61.79 58.92 12,400 112,000 -7.4
06/07/2023
59.08
 138,500 59.74 60.15 58.26 24,400 12,100 0.9
05/07/2023
59.74
 209,100 59.16 59.90 58.92 18,100 58,000 -2.9
04/07/2023
59.16
 125,200 57.85 59.16 57.85 16,700 1,700 1.1
03/07/2023
57.85
 118,700 57.85 57.93 57.28 800 57,000 -3.9
30/06/2023
57.85
 107,000 58.01 58.26 57.85 800 3,000 -0.2
29/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2023
58.01
 159,300 58.75 59.49 57.85 500 500 -0
28/06/2023
58.75
 87,200 59.16 59.48 58.75 12,200 2,700 0.7
27/06/2023
59.16
 86,700 59.16 59.97 58.91 1,000 3,900 -0.2
26/06/2023
59.16
 254,100 58.75 60.05 58.11 2,100 3,900 -0.1
23/06/2023
58.75
 285,100 57.62 58.83 57.70 6,700 4,600 0.2
22/06/2023
57.62
 131,900 57.62 59.00 57.46 26,600 54,100 -2.0
21/06/2023
57.62
 105,000 57.86 58.11 57.46 6,100 47,000 -2.9
20/06/2023
57.86
 120,500 57.38 57.86 57.30 5,000 0 0.4
19/06/2023
57.38
 77,100 58.51 58.51 57.38 1,300 12,200 -0.8
16/06/2023
58.51
 195,800 58.51 59.08 57.70 3,200 16,500 -1.0
15/06/2023
58.51
 47,400 57.86 58.59 57.86 3,400 6,200 -0.2
14/06/2023
57.86
 128,500 59.56 59.97 57.86 12,100 14,600 -0.2
13/06/2023
59.56
 280,200 57.70 59.89 57.86 122,100 13,300 7.9
12/06/2023
57.70
 79,400 57.46 58.27 57.46 300 10,500 -0.7
09/06/2023
57.46
 92,200 57.30 57.46 56.65 500 5,400 -0.3
08/06/2023
57.30
 164,000 58.67 58.67 57.30 600 37,500 -2.6
07/06/2023
58.67
 142,700 58.59 58.67 57.46 2,800 8,000 -0.4
06/06/2023
58.59
 62,700 58.67 58.83 58.11 2,000 3,600 -0.1
05/06/2023
58.67
 120,500 59.48 59.48 57.86 0 10,900 -0.8
02/06/2023
59.48
 174,800 58.91 59.48 58.43 29,200 7,200 1.6
01/06/2023
58.91
 149,300 57.46 59.32 57.21 25,900 4,500 1.5
31/05/2023
57.46
 66,900 57.05 57.46 56.89 500 500 0.0
30/05/2023
57.05
 131,500 56.89 57.21 56.32 1,500 8,200 -0.5
29/05/2023
56.89
 230,600 56.57 57.86 56.49 1,500 3,000 -0.1
26/05/2023
56.57
 161,500 57.78 57.94 56.57 500 9,300 -0.6
25/05/2023
57.78
 190,300 57.21 57.86 56.41 0 11,400 -0.8
24/05/2023
57.21
 350,900 57.46 58.19 56.73 1,800 6,500 -0.3
23/05/2023
57.46
 332,100 55.68 57.54 56.08 5,000 7,700 -0.2
22/05/2023
55.68
 529,100 53.90 56.32 54.46 8,300 101,800 -6.4
19/05/2023
53.90
 129,200 53.17 54.14 53.41 2,500 2,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |