Tổng Công ty cổ phần Công trình Viettel (ctr)

86.50
-1.50
(-1.70%)
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
(2025-11-05) 		-2.50 -2.76% 11,055,700 -420,800 -37.4
86.20
93
86.50
2 tháng
(2025-10-06) 		5.20 6.28% 26,346,400 -592,000 -52.0
80
94
86.50
3 tháng
(2025-09-08) 		2.60 3.05% 32,576,000 -1,136,400 -99.5
80
94
86.50
6 tháng
(2025-06-09) 		1.33 1.54% 77,803,700 -4,101,300 -340.0
80
100.92
86.50
12 tháng
(2024-12-10) 		-33.02 -27.29% 163,337,600 -5,991,965 -697.0
72.13
130.59
86.50
24 tháng
(2023-12-18) 		6.99 8.63% 282,072,200 -6,076,189 -723.8
72.13
153.11
86.50
36 tháng
(2022-12-21) 		40.40 84.86% 343,064,000 -6,651,509 -771.8
46.13
153.11
86.50
60 tháng
(2020-12-31) 		48.51 122.83% 637,069,363 1,933,591 -112.0
34.78
153.11
86.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2022
46.13
 273,900 48.43 48.43 46.13 2,200 8,600 -0.3
23/12/2022
48.43
 132,200 47.97 48.71 47.33 30,000 6,500 1.2
22/12/2022
47.97
 252,200 47.60 48.99 47.51 22,423 69,300 -2.4
21/12/2022
47.60
 222,900 48.90 49.73 45.76 6,600 9 0.3
20/12/2022
48.90
 324,000 50.65 50.65 48.25 26,300 1,500 1.3
19/12/2022
50.65
 212,300 52.49 52.77 50.65 3,500 12,700 -0.5
16/12/2022
52.49
 364,900 51.02 52.59 50.00 65,800 8,800 3.2
15/12/2022
51.02
 289,200 50.10 51.48 49.82 90,200 2,500 4.8
14/12/2022
50.10
 337,500 48.90 50.46 48.90 49,100 9,900 2.1
13/12/2022
48.90
 272,700 48.43 48.90 47.24 4,400 7,000 -0.1
12/12/2022
48.43
 363,400 47.24 49.26 47.24 127,300 1,100 6.6
09/12/2022
47.24
 233,300 46.50 47.70 46.40 77,317 1,000 3.9
08/12/2022
46.50
 514,900 44.19 47.24 44.97 131,614 3,500 6.5
07/12/2022
44.19
 489,900 46.40 47.05 44.19 24,452 62,900 -1.8
06/12/2022
46.40
 562,000 47.97 48.99 45.76 11,750 5,100 0.3
05/12/2022
47.97
 375,600 47.88 49.45 47.79 5,400 17,300 -0.6
02/12/2022
47.88
 331,700 45.57 48.16 44.28 28,600 13,374 0.8
01/12/2022
45.57
 701,600 48.43 49.63 45.39 5,000 28,110 -1.1
30/11/2022
48.43
 621,600 45.76 48.71 45.30 7,300 15,500 -0.4
29/11/2022
45.76
 348,400 44.42 46.04 44.28 63,000 20,600 2.1
28/11/2022
44.42
 339,600 41.52 44.42 42.16 11,501 0 0.6
25/11/2022
41.52
 225,000 40.22 41.52 40.27 9,600 0 0.4
24/11/2022
40.22
 351,600 40.68 40.68 39.21 127,900 16,700 4.8
23/11/2022
40.68
 438,700 39.35 40.73 38.84 137,600 3,100 5.9
22/11/2022
39.35
 341,900 38.84 40.13 37.96 164,200 1,500 6.9
21/11/2022
38.84
 327,500 37.46 39.44 37.82 7,000 8,000 -0.0
18/11/2022
37.46
 361,600 36.86 37.46 34.41 12,100 36,600 -1.0
17/11/2022
36.86
 286,600 36.35 37.36 36.44 10,600 3,000 0.3
16/11/2022
36.35
 788,500 34.78 36.63 32.38 52,600 4,600 1.9
15/11/2022
34.78
 107,700 37.36 37.36 34.78 43,700 0 1.6
14/11/2022
37.36
 299,900 40.13 40.13 37.36 24,800 9,000 0.6
11/11/2022
40.13
 869,000 39.30 41.79 38.84 75,700 10,000 2.9
10/11/2022
39.30
 408,800 42.25 42.25 39.30 22,700 7,300 0.7
09/11/2022
42.25
 289,400 41.88 42.99 41.52 6,400 39,200 -1.5
08/11/2022
41.88
 332,800 42.67 42.71 40.64 34,000 16,982 0.8
07/11/2022
42.67
 475,700 45.85 46.13 42.67 21,500 18,300 0.1
04/11/2022
45.85
 384,900 48.25 48.43 45.39 45,700 32,400 0.7
03/11/2022
48.25
 176,000 49.45 49.54 48.25 0 11,300 -0.6
02/11/2022
49.45
 198,000 50.46 50.56 49.17 400 18,692 -1.0
01/11/2022
50.46
 248,000 51.02 51.66 50.46 1,100 20,000 -1.0
31/10/2022
51.02
 265,500 50.37 51.11 49.45 7,000 12,900 -0.3
28/10/2022
50.37
 383,600 49.45 51.39 49.82 300 13,700 -0.7
27/10/2022
49.45
 298,300 47.51 49.63 47.14 11,200 16,000 -0.3
26/10/2022
47.51
 253,000 47.88 48.80 46.13 4,400 19,500 -0.8
25/10/2022
47.88
 434,500 47.88 49.82 44.74 48,500 1,000 2.5
24/10/2022
47.88
 525,300 51.48 51.76 47.88 10,300 300 0.5
21/10/2022
51.48
 505,300 55.35 55.35 51.48 600 14,400 -0.8
20/10/2022
55.35
 308,100 56.00 56.00 54.98 94,500 35,700 3.5
19/10/2022
56.00
 346,000 55.35 56.18 54.98 87,300 32,000 3.3
18/10/2022
55.35
 359,100 55.35 56.55 55.26 1,700 21,300 -1.2
17/10/2022
55.35
 235,100 55.17 55.72 53.97 6,300 26,050 -1.2
14/10/2022
55.17
 355,100 55.17 56.55 54.98 2,800 51,800 -2.9
13/10/2022
55.17
 271,500 56.00 56.74 54.52 1,350 33,400 -1.9
12/10/2022
56.00
 503,100 52.59 56.18 52.68 128,400 800 7.7
11/10/2022
52.59
 585,200 52.68 53.88 50.83 142,700 18,500 7.1
10/10/2022
52.68
 342,200 50.37 53.14 49.82 35,600 3,200 1.9
07/10/2022
50.37
 458,500 52.95 52.95 49.82 20,100 13,100 0.4
06/10/2022
52.95
 286,300 54.06 54.06 51.85 19,100 18,862 0.0
05/10/2022
54.06
 200,200 51.94 55.08 52.86 18,300 0 1.1
04/10/2022
51.94
 284,700 51.48 53.97 51.29 25,000 14,200 0.6
03/10/2022
51.48
 669,800 55.35 55.63 51.48 54,000 293,900 -13.4
30/09/2022
55.35
 908,800 57.38 57.57 53.51 48,800 382,000 -20.0
29/09/2022
57.38
 214,500 57.57 59.97 57.38 7,100 12,600 -0.3
28/09/2022
57.57
 482,000 61.81 61.81 57.57 3,000 93,100 -5.6
27/09/2022
61.81
 262,900 63.01 63.29 61.81 2,000 81,364 -5.3
26/09/2022
63.01
 399,800 65.23 65.23 61.81 8,500 13,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |