Tổng Công ty cổ phần Công trình Viettel (ctr)

84
-1
(-1.18%)
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
(2026-05-20) 		-10 -10.53% 10,432,300 -606,422 0
84
95
84
2 tháng
(2026-04-20) 		-2.10 -2.41% 17,833,500 -402,964 0
82.30
95
84
3 tháng
(2026-03-23) 		6.10 7.73% 25,082,600 -328,808 5.1
78.90
95
84
6 tháng
(2025-12-22) 		0.40 0.47% 70,649,700 -118,008 25.0
78.60
108
84
12 tháng
(2025-06-24) 		-11.62 -12.03% 142,408,300 -5,418,408 -428.6
78.60
108
84
24 tháng
(2024-07-01) 		-52.25 -38.07% 300,598,700 -7,249,292 -826.0
72.13
143.36
84
36 tháng
(2023-07-05) 		16.90 24.82% 395,466,900 -6,976,097 -758.7
64.55
153.11
84
60 tháng
(2021-07-15) 		32.14 60.81% 636,400,304 1,436,375 -120.5
34.78
153.11
84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/03/2023
54.80
 528,900 52.31 55.08 52.49 900 15,000 -0.8
29/03/2023
52.31
 99,600 52.40 52.59 51.76 83 3,200 -0.2
28/03/2023
52.40
 96,400 51.76 52.40 51.76 4,100 600 0.2
27/03/2023
51.76
 52,000 51.57 52.12 51.48 500 0 0.0
24/03/2023
51.57
 53,000 51.48 52.03 51.48 1,200 2,800 -0.1
23/03/2023
51.48
 25,700 51.48 51.48 51.20 100 1,100 -0.1
22/03/2023
51.48
 41,500 51.48 52.59 51.48 0 5,300 -0.3
21/03/2023
51.48
 38,600 51.20 51.48 50.93 0 1,700 -0.7
20/03/2023
51.20
 60,100 51.85 52.03 51.11 100 5,300 -0.3
17/03/2023
51.85
 22,200 52.12 52.59 51.76 100 2,800 -0.2
16/03/2023
52.12
 41,800 52.22 52.22 51.48 500 5,300 -0.3
15/03/2023
52.22
 58,800 51.11 53.42 51.85 600 1,430 -0.0
14/03/2023
51.11
 86,900 51.94 52.12 51.02 200 12,200 -0.7
13/03/2023
51.94
 74,600 52.59 52.59 51.66 400 200 0.0
10/03/2023
52.59
 83,900 53.05 53.05 51.85 30,420 2,800 1.6
09/03/2023
53.05
 117,200 53.05 53.32 52.68 60,000 900 3.4
08/03/2023
53.05
 97,400 51.94 53.05 51.20 28,100 7,300 1.2
07/03/2023
51.94
 31,900 51.85 52.22 51.66 100 400 -0.0
06/03/2023
51.85
 139,900 51.57 52.86 51.57 12,000 3,800 0.5
03/03/2023
51.57
 75,300 51.85 52.59 51.57 3,000 3,500 -0.0
02/03/2023
51.85
 67,700 52.59 53.51 51.85 500 3,600 -0.2
01/03/2023
52.59
 232,600 50.65 52.59 50.10 2,000 3,427 -0.1
28/02/2023
50.65
 76,800 51.11 52.59 50.56 4,700 3,800 0.0
27/02/2023
51.11
 407,200 52.40 52.77 50.74 700 7,800 -0.4
24/02/2023
52.40
 109,100 53.51 53.51 52.40 5,000 18,000 -0.7
23/02/2023
53.51
 167,200 52.59 53.51 52.22 10,100 6,000 0.2
22/02/2023
52.59
 147,000 54.89 54.89 52.59 9,000 3,800 0.3
21/02/2023
54.89
 106,600 55.54 56.28 54.89 1,400 5,500 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |