Tổng Công ty cổ phần Công trình Viettel (ctr)

96.70
0.70
(0.73%)
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
(2025-12-31) 		10.70 12.54% 25,166,500 608,200 56.0
83.30
108
96.70
2 tháng
(2025-12-01) 		8.50 9.71% 31,027,800 503,300 47.0
82.80
108
96.70
3 tháng
(2025-11-03) 		6.20 6.90% 43,432,000 195,300 19.8
82.80
108
96.70
6 tháng
(2025-08-04) 		5.92 6.57% 77,325,000 -2,363,700 -209.5
80
108
96.70
12 tháng
(2025-02-04) 		-27.95 -22.55% 162,518,800 -4,437,559 -516.6
72.13
125.32
96.70
24 tháng
(2024-02-15) 		4.53 4.96% 302,212,800 -6,534,031 -766.1
72.13
153.11
96.70
36 tháng
(2023-02-15) 		43.41 82.56% 367,201,400 -6,362,583 -737.6
50.65
153.11
96.70
60 tháng
(2021-02-25) 		44.51 86.45% 645,829,419 2,457,944 -63.1
34.78
153.11
96.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |