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)
26/12/2022
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
23/09/2022
65.23
 194,000 65.13 66.70 64.67 2,300 7,300 -0.4
22/09/2022
65.13
 165,700 65.50 65.78 63.93 11,300 0 0.8
21/09/2022
65.50
 284,800 64.76 65.50 63.93 80,900 0 5.7
20/09/2022
64.76
 206,700 63.66 65.04 63.56 5,800 2,651 0.2
19/09/2022
63.66
 528,700 66.89 66.89 63.20 507 4,300 -0.3
16/09/2022
66.89
 244,500 67.72 68.18 66.89 8,900 3,273 0.4
15/09/2022
67.72
 225,300 67.35 69.10 67.62 42,697 27,710 0.8
14/09/2022
67.35
 326,200 66.79 67.44 65.78 11,500 90 1.0
13/09/2022
66.79
 222,700 66.79 67.53 65.69 62,735 2,030 1.0
12/09/2022
66.79
 208,600 66.42 67.62 66.61 900 1,100 2.3
09/09/2022
66.42
 419,200 66.06 66.42 64.39 73,800 42,000 2.3
08/09/2022
66.06
 259,000 66.33 67.25 65.78 10,300 7,500 0.2
07/09/2022
66.33
 418,700 68.45 68.45 66.24 7,100 14,200 -0.5
06/09/2022
68.45
 314,500 67.99 69.38 67.99 1,500 35,400 -2.5
05/09/2022
67.99
 231,600 67.62 68.82 67.62 0 4,000 -0.3
31/08/2022
67.62
 299,800 66.42 68.27 66.42 10,100 0 0.7
30/08/2022
66.42
 361,100 67.35 68.27 66.42 300 75,000 -5.4
29/08/2022
67.35
 764,900 69.28 69.28 65.96 17,200 60,600 -3.2
26/08/2022
69.28
 285,800 70.02 70.67 69.19 11,600 17,100 -0.4
25/08/2022
70.02
 391,100 70.30 71.50 69.75 6,300 11,400 -0.4
24/08/2022
70.30
 495,900 68.27 70.30 68.27 6,500 1,000 0.4
23/08/2022
68.27
 302,700 68.36 69.01 67.53 14,500 500 1.0
22/08/2022
68.36
 478,000 68.27 69.01 67.62 177,700 5,200 12.8
19/08/2022
68.27
 482,200 68.18 69.38 67.35 6,700 700 0.4
18/08/2022
68.18
 563,900 67.62 68.64 66.79 67,700 5,300 4.6
17/08/2022
67.62
 827,400 65.59 68.36 66.15 111,500 1,500 8.1
16/08/2022
65.59
 527,700 65.78 65.78 64.95 11,000 0 0.8
15/08/2022
65.78
 583,100 57.38 65.96 63.66 20,400 0 1.5
13/07/2022
57.38
 261,100 56.65 58.03 56.18 62,500 5,600 3.5
12/07/2022
56.65
 220,600 54.62 56.65 54.71 50,000 6,700 2.7
11/07/2022
54.62
 156,100 55.81 56.09 53.69 500 4,000 -0.2
08/07/2022
55.81
 270,300 53.51 56.00 53.69 500 6,400 -0.2
07/07/2022
53.51
 286,600 52.77 53.88 52.12 36,900 100 2.1
06/07/2022
52.77
 328,100 55.35 55.81 52.59 4,300 3,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |