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)
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
05/07/2022
55.35
 264,300 58.03 58.03 55.35 1,300 100 0.1
04/07/2022
58.03
 134,900 58.77 59.23 57.48 500 0 0.0
01/07/2022
58.77
 519,900 57.20 58.86 55.63 203,600 2,400 12.8
30/06/2022
57.20
 269,800 57.75 58.67 57.20 0 2,200 -0.1
29/06/2022
57.75
 178,600 59.04 59.04 57.75 100 4,300 -0.3
28/06/2022
59.04
 514,100 58.21 59.60 57.48 64,300 0 4.1
27/06/2022
58.21
 387,100 58.21 58.21 56.74 400 0 0.0
24/06/2022
58.21
 648,800 59.04 59.32 57.20 161,000 9,400 9.6
23/06/2022
59.04
 552,300 56.74 59.04 56.09 45,100 6,100 2.5
22/06/2022
56.74
 870,500 59.04 59.97 56.09 295,500 34,600 16.0
21/06/2022
59.04
 394,200 62.55 62.55 58.21 17,000 44,000 -1.7
20/06/2022
62.55
 544,100 63.10 64.49 60.89 200,000 45,600 10.5
17/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/231 (Volume + 23.10%, Ratio=0.23)
17/06/2022
63.10
 732,100 60.70 63.20 58.86 22,400 54,000 -2.2
16/06/2022
60.70
 566,800 61.07 62.04 60.70 32,300 1,500 2.5
15/06/2022
61.07
 644,800 61.45 61.67 59.67 212,800 7,000 17.0
14/06/2022
61.45
 913,800 58.71 61.45 55.67 242,700 2,600 19.9
13/06/2022
58.71
 997,300 63.07 63.07 58.71 167,300 4,500 12.9
10/06/2022
63.07
 713,200 65.96 65.96 63.07 62,400 700 5.3
09/06/2022
65.96
 465,700 66.92 66.92 65.37 15,200 0 1.4
08/06/2022
66.92
 533,700 66.48 67.59 66.26 62,100 12,600 4.5
07/06/2022
66.48
 923,600 64.33 66.55 62.56 187,300 10,200 15.9
06/06/2022
64.33
 1,453,900 61.37 64.92 60.70 97,200 6,100 7.8
03/06/2022
61.37
 424,700 61.82 61.82 60.41 36,600 18,400 1.5
02/06/2022
61.82
 821,900 59.52 62.11 59.52 60,700 2,000 4.9
01/06/2022
59.52
 439,600 60.48 60.48 58.93 18,400 500 1.4
31/05/2022
60.48
 613,800 60.63 61.00 59.37 12,400 700 1.0
30/05/2022
60.63
 472,500 61.00 61.07 59.82 300 0 0.0
27/05/2022
61.00
 613,900 60.63 61.52 59.96 200 1,500 -0.1
26/05/2022
60.63
 438,100 61.30 61.45 59.89 6,400 1,400 0.4
25/05/2022
61.30
 809,700 57.74 61.30 57.74 2,300 600 0.1
24/05/2022
57.74
 540,300 57.37 57.74 55.45 109,600 10,200 7.8
23/05/2022
57.37
 589,200 58.34 59.15 55.52 168,500 22,500 11.3
20/05/2022
58.34
 622,400 56.93 59.00 57.00 2,400 7,800 -0.4
19/05/2022
56.93
 588,200 56.19 57.37 54.12 6,000 12,500 -0.5
18/05/2022
56.19
 612,200 54.78 57.37 54.78 9,000 0 0.7
17/05/2022
54.78
 644,000 51.23 54.78 50.93 3,000 0 0.2
16/05/2022
51.23
 667,200 51.23 53.60 49.08 68,800 13,000 3.9
13/05/2022
51.23
 1,439,300 55.08 55.82 51.23 216,000 3,500 14.7
12/05/2022
55.08
 771,000 59.22 59.45 55.08 12,600 600 0.9
11/05/2022
59.22
 760,900 59.59 61.45 58.48 500 6,400 -0.5
10/05/2022
59.59
 1,017,600 57.15 60.19 53.30 18,900 3,000 1.3
09/05/2022
57.15
 1,612,600 61.45 61.45 57.15 201,500 5,100 15.2
06/05/2022
61.45
 1,116,900 65.44 65.44 61.45 5,200 2,900 0.2
05/05/2022
65.44
 2,363,000 70.33 71.81 65.44 5,400 2,500 0.3
04/05/2022
70.33
 805,200 73.66 73.66 70.18 3,500 400 0.3
29/04/2022
73.66
 811,800 72.55 73.96 71.59 17,000 0 1.7
28/04/2022
72.55
 610,000 72.55 73.88 71.51 6,100 0 0.6
27/04/2022
72.55
 1,103,400 69.66 72.55 69.00 8,900 31,100 -2.1
26/04/2022
69.66
 795,600 74.84 74.84 69.66 1,800 4,200 -0.2
25/04/2022
74.84
 516,800 80.47 80.47 74.84 20,200 0 2.0
22/04/2022
80.47
 1,419,600 86.47 86.62 80.47 7,200 18,000 -1.2
21/04/2022
86.47
 794,200 88.10 88.10 83.88 5,000 2,400 0.3
20/04/2022
88.10
 569,200 88.84 89.21 85.88 0 200 -0.0
19/04/2022
88.84
 1,000,700 86.62 90.69 85.21 0 4,900 -0.6
18/04/2022
86.62
 1,192,900 87.21 87.21 84.32 100,400 5,800 10.9
15/04/2022
87.21
 663,900 86.10 88.76 85.13 0 2,300 -0.3
14/04/2022
86.10
 1,620,400 81.06 86.39 81.06 70,200 227,000 -18.0
13/04/2022
81.06
 1,043,400 77.51 81.06 75.14 81,400 0 8.8
12/04/2022
77.51
 903,200 79.73 80.40 76.25 200 10,000 -1.0
08/04/2022
79.73
 787,200 81.06 81.06 78.47 200 200 -0.0
07/04/2022
81.06
 1,572,100 82.17 82.17 76.47 109,100 11,300 10.6
06/04/2022
82.17
 684,400 82.32 85.13 81.66 115,000 102,200 1.4
05/04/2022
82.32
 677,800 81.06 82.77 79.58 11,100 100 1.2
04/04/2022
81.06
 678,600 82.10 82.69 80.47 21,800 1,200 2.3
01/04/2022
82.10
 508,700 80.69 82.91 79.58 1,500 1,300 0.0
31/03/2022
80.69
 1,036,900 79.73 84.32 79.73 53,200 205,200 -16.8

Chính sách bảo mật | Điều khoản sử dụng |