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)
24/08/2023
60.89
 164,200 60.15 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 57.44 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 60.97 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 59.74 59.90 59.08 1,000 19,200 -1.3
11/08/2023
59.90
 218,100 59.49 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 61.54 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 59.41 59.90 59.08 0 25,500 -1.8
02/08/2023
59.57
 162,700 59.08 59.98 59.08 7,600 30,800 -1.7
01/08/2023
59.74
 289,100 59.90 60.15 59.49 17,900 36,600 -1.4
31/07/2023
59.74
 210,000 59.49 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 60.64 60.72 59.66 100 152,100 -11.1
25/07/2023
60.31
 261,100 61.05 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 60.72 60.80 60.31 24,200 7,700 1.2
19/07/2023
60.72
 197,800 62.20 62.45 60.72 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 60.89 60.89 60.07 1,100 91,300 -6.6
14/07/2023
60.80
 315,500 61.13 61.71 60.31 30,300 75,900 -3.4
13/07/2023
60.72
 262,800 61.13 61.95 60.72 900 63,100 -4.6
12/07/2023
61.30
 322,100 62.03 62.03 60.72 43,000 138,100 -7.1
11/07/2023
61.38
 391,900 62.28 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 58.92 59.90 58.92 18,100 58,000 -2.9
04/07/2023
59.24
 142,100 57.85 59.24 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 58.18 58.26 57.85 800 3,000 -0.2
29/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2023
57.93
 164,900 58.83 59.49 57.85 500 500 -0
28/06/2023
58.75
 87,200 59.08 59.48 58.75 12,200 2,700 0.7
27/06/2023
59.08
 90,600 59.89 59.97 58.91 1,000 3,900 -0.2
26/06/2023
59.32
 257,200 58.75 60.05 58.11 2,100 3,900 -0.1
23/06/2023
58.75
 305,200 57.70 58.83 57.70 6,700 4,600 0.2
22/06/2023
57.62
 131,900 59.00 59.00 57.46 26,600 54,100 -2.0
21/06/2023
57.62
 105,000 58.02 58.11 57.46 6,100 47,000 -2.9
20/06/2023
57.86
 120,500 57.30 57.86 57.30 5,000 0 0.4
19/06/2023
57.38
 77,100 58.19 58.51 57.38 1,300 12,200 -0.8
16/06/2023
58.51
 195,800 58.91 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 59.97 59.97 57.86 12,100 14,600 -0.2
13/06/2023
59.56
 280,200 58.75 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 57.38 57.46 56.65 500 5,400 -0.3
08/06/2023
57.30
 164,000 58.27 58.51 57.30 600 37,500 -2.6
07/06/2023
58.67
 142,700 58.02 58.67 57.46 2,800 8,000 -0.4
06/06/2023
58.59
 62,700 58.75 58.83 58.11 2,000 3,600 -0.1
05/06/2023
58.67
 120,500 59.40 59.40 57.86 0 10,900 -0.8
02/06/2023
59.48
 174,800 59.00 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 56.89 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 57.86 57.86 56.49 1,500 3,000 -0.1
26/05/2023
56.57
 161,500 57.46 57.94 56.57 500 9,300 -0.6
25/05/2023
57.78
 190,300 57.13 57.86 56.41 0 11,400 -0.8
24/05/2023
57.21
 350,900 57.38 58.19 56.73 1,800 6,500 -0.3
23/05/2023
57.38
 339,700 56.89 57.54 56.08 5,000 7,700 -0.2
22/05/2023
55.84
 569,000 54.46 56.32 54.46 8,300 101,800 -6.4
19/05/2023
53.98
 139,500 54.14 54.14 53.41 2,500 2,200 0.0
18/05/2023
53.17
 210,400 53.41 53.82 53.09 0 100 -0.0
17/05/2023
53.41
 84,000 53.74 54.38 53.41 100 600 -0.0
16/05/2023
53.90
 103,500 54.38 54.38 53.57 2,400 33,600 -2.1
15/05/2023
54.38
 177,800 54.38 55.03 53.01 50,300 43,700 0.4
12/05/2023
54.38
 251,000 53.82 54.63 53.41 2,500 54,000 -3.5
11/05/2023
53.82
 186,800 52.93 53.82 52.60 50,000 55,000 -0.3
10/05/2023
52.68
 279,900 53.25 53.57 52.52 0 4,600 -0.3
09/05/2023
53.25
 295,500 53.09 53.57 52.52 0 47,700 -3.1
08/05/2023
53.09
 92,200 51.87 53.41 51.87 700 200 0.0
05/05/2023
51.79
 179,900 50.98 52.52 50.58 5,600 0 0.4
04/05/2023
51.06
 286,200 53.49 53.82 50.17 8,400 34,000 -1.7
03/05/2023
45.24
 75,300 45.72 46.13 45.24 3,000 3,500 -0.0
02/05/2023
50.01
 159,300 49.37 50.01 49.37 9,900 12,200 -0.1
01/05/2023
43.05
 143,900 42.81 43.30 42.32 2,600 23,900 -1.1
28/04/2023
53.82
 208,800 53.41 54.38 53.09 27,200 1,800 1.7
27/04/2023
53.41
 147,900 54.87 54.87 53.41 3,400 8,800 -0.4
26/04/2023
53.74
 573,400 52.68 55.43 51.95 800 80,700 -5.3
25/04/2023
52.76
 192,700 50.66 52.76 50.58 5,500 1,098 0.3
24/04/2023
50.58
 95,300 50.98 51.47 50.17 2,800 3,100 -0.0
21/04/2023
51.23
 59,000 51.31 51.71 50.98 0 1,800 -0.1
20/04/2023
51.55
 121,000 52.52 52.52 50.90 1,000 21,800 -1.3
19/04/2023
51.87
 89,600 53.01 53.01 51.63 2,000 7,300 -0.3
18/04/2023
52.36
 137,600 51.87 52.93 51.87 3,700 22,600 -1.2
17/04/2023
52.12
 76,200 51.39 52.44 51.15 3,200 1,500 0.1
14/04/2023
51.79
 173,000 53.33 53.49 51.79 1,700 25,900 -1.5
13/04/2023
52.93
 65,100 52.76 53.25 52.52 0 900 -0.1
12/04/2023
52.76
 143,900 53.74 54.54 52.60 200 3,500 -0.2
11/04/2023
53.74
 320,900 52.28 53.74 51.63 8,000 7,500 0.0
10/04/2023
51.47
 183,900 51.95 53.33 50.82 1,000 6,949 -0.4
07/04/2023
51.79
 181,200 53.09 53.09 51.63 3,300 6,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |