Tổng Công ty cổ phần Công trình Viettel (ctr)

85.90
-0.90
(-1.04%)
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
(2026-05-18) 		-1.60 -1.83% 12,311,200 -408,602 0
85.70
95
86.80
2 tháng
(2026-04-20) 		-1.40 -1.61% 17,071,000 -454,464 0
82.30
95
86.80
3 tháng
(2026-03-19) 		3.70 4.51% 24,975,400 -516,908 -5.9
78.90
95
86.80
6 tháng
(2025-12-19) 		2 2.39% 70,040,900 -179,008 24.2
78.60
108
86.80
12 tháng
(2025-06-23) 		-10.92 -11.30% 142,342,800 -5,288,408 -410.8
78.60
108
86.80
24 tháng
(2024-06-27) 		-55.94 -39.50% 300,718,600 -7,354,692 -834.0
72.13
143.36
86.80
36 tháng
(2023-07-03) 		19.75 29.95% 394,948,300 -7,068,797 -761.6
64.55
153.11
86.80
60 tháng
(2021-07-13) 		34.03 65.85% 636,195,021 1,385,075 -120.5
34.78
153.11
86.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |