Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	85.90	293,300	87.20	87.20	85	5,900	42,700	0
28/04/2026	87.30	175,600	87.20	87.30	86.20	28,800	25,954	0
27/04/2026	87.20	918,900	87.20	89.10	85.40	112,800	39,750	0
24/04/2026	87.20	918,900	87.20	89.10	85.40	112,800	39,750	0
23/04/2026	86	310,000	85	86.20	83.50	6,900	7,500	0
22/04/2026	85	179,000	86.20	86.40	84.90	5,400	20,600	0
21/04/2026	86.10	385,600	87	88	86.10	39,800	5,700	0
20/04/2026	87.10	200,600	87.20	87.20	86.40	2,460	3,600	0
17/04/2026	87.20	404,000	86.20	87.90	86.20	57,734	26,700	0
16/04/2026	86.80	304,600	86	86.80	85.20	4,800	58,900	0
15/04/2026	87	308,400	87	87.50	85.90	2,900	20,200	0
14/04/2026	87	277,600	86	87	85.50	13,600	7,578	0
13/04/2026	85.20	141,900	85.60	85.60	84.90	9,300	5,200	0
10/04/2026	85.60	190,400	86.40	86.40	85.50	500	400	0
09/04/2026	85.70	179,300	86.80	86.80	85	100	1,600	0
08/04/2026	87.30	423,900	85.50	87.50	84.70	21,000	5,000	0
07/04/2026	84	126,700	82.80	86	82.80	600	2,100	-0.4
06/04/2026	83.20	118,400	84.30	85	83.20	1,700	81,600	-6.7
03/04/2026	84.90	411,200	84.60	85.20	82.90	230,500	36,700	16.7
02/04/2026	84.90	210,100	85.50	86.50	84.60	5,500	76,600	-7.1
01/04/2026	86.70	522,700	86.40	88.10	85.80	5,300	48,400	-3.7
31/03/2026	86.20	408,400	86	86.20	84.50	10,300	141,300	-11.1
30/03/2026	86	551,200	85	86	83.20	47,300	13,000	2.9
27/03/2026	85.60	389,600	86	87	84.40	47,300	13,000	2.9
26/03/2026	85	1,122,400	83.40	87	82.30	87,800	117,300	-2.6
25/03/2026	82.80	340,400	81.20	83.20	81.20	5,200	7,500	-0.2
24/03/2026	81.20	233,200	81.70	81.70	80.20	113,800	20,900	7.2
23/03/2026	78.90	584,700	79.80	79.80	75.50	113,800	20,900	7.2
20/03/2026	80	334,400	81.50	82.60	80	25,600	113,600	-7.1
19/03/2026	82	320,900	81.50	82	80.40	13,600	62,200	-4.0
18/03/2026	82.50	315,400	82.70	83.20	81.80	8,100	93,600	-7.1
17/03/2026	82.70	342,600	82.30	83.20	82	23,000	60,000	-3.0
16/03/2026	81.60	230,000	83	83	81.50	48,800	62,600	-1.1
13/03/2026	81.50	401,100	80.60	82	80.20	48,800	62,600	-1.1
12/03/2026	81	336,600	82.80	82.80	80.80	14,000	24,800	-0.9
11/03/2026	82.90	574,100	80.10	83.80	79.80	72,600	9,300	5.1
10/03/2026	79.60	1,044,700	79.60	80.10	77.90	16,500	60,700	-3.5
09/03/2026	78.60	869,200	78.70	79.70	78.60	16,500	60,700	-3.5
06/03/2026	84.50	443,900	87.30	87.30	84.50	13,900	44,400	-2.6
05/03/2026	87	465,000	87.60	89	86.90	39,600	45,200	-0.5
04/03/2026	86.80	1,041,500	87	88.80	84	230,500	36,700	16.7
03/03/2026	88.10	1,332,000	91.10	91.10	87.50	59,000	82,200	-2.1
02/03/2026	91.60	1,028,800	92	93	91.60	96,000	124,800	-2.8
27/02/2026	95.30	411,300	95.70	96.40	94.90	56,300	14,200	4.0
26/02/2026	95.70	384,500	97.50	97.60	95.20	38,800	140,800	-9.9
25/02/2026	96.40	690,600	95.80	98	94.80	67,500	43,100	2.3
24/02/2026	95.80	390,300	97.20	97.50	95.20	10,000	15,100	-0.5
23/02/2026	97.20	732,500	94.70	98.50	94.60	184,000	13,000	16.4
13/02/2026	92.90	245,100	93	93.80	92.80	10,700	18,200	-0.7
12/02/2026	93	184,300	93.20	94	93	4,800	2,400	0.2
11/02/2026	93	336,900	92.80	93.90	92.30	34,700	38,700	-0.4
10/02/2026	92.80	584,500	94.10	95	91.70	51,900	23,200	2.6
09/02/2026	94.50	285,500	94.40	98.50	94.40	49,800	49,700	-0.0
06/02/2026	94	869,700	92.60	95.70	92.30	49,800	49,700	-0.0
05/02/2026	94.80	1,357,800	98.20	98.60	94.80	30,300	114,900	-8.3
04/02/2026	99	787,700	100.90	101.70	98.90	5,500	76,600	-7.1
03/02/2026	100.80	1,005,800	99.30	102.50	99.30	96,000	124,800	-2.8
02/02/2026	99	833,600	97	100.10	96.90	65,600	126,900	-6.1
30/01/2026	96.70	613,000	96.10	98.70	96.10	15,200	96,200	-7.9
29/01/2026	96	562,800	96.70	97.70	96	73,000	92,000	-1.9
28/01/2026	96.70	927,000	99	99.90	96.10	38,500	249,100	-20.7
27/01/2026	97	681,400	95	98	93.10	154,500	93,400	5.8
26/01/2026	94.90	970,500	96.20	98	94.40	107,700	170,900	-6.2
23/01/2026	96	1,222,800	98.90	99	96	190,000	86,100	10.0
22/01/2026	99	1,169,200	103.70	104.10	99	86,000	78,600	0.7
21/01/2026	101.40	1,449,600	102	103	98.90	211,900	53,300	15.9
20/01/2026	103.60	1,361,000	103.60	107.90	103.10	90,000	48,700	4.2
19/01/2026	102.80	1,325,000	102.60	104.20	100.60	102,900	100,900	0.1
16/01/2026	102.60	1,925,200	105	110.50	102.60	184,700	203,000	-2.2
15/01/2026	107	1,658,300	109.50	113	104	243,600	23,000	23.6
14/01/2026	108	3,364,900	105	108	102.40	134,900	208,100	-7.6
13/01/2026	101	3,086,000	109.40	109.40	98.30	239,600	272,200	-3.7
12/01/2026	102.60	667,600	102.60	102.60	102.60	0	14,600	-1.5
09/01/2026	95.90	1,878,900	90.30	95.90	90.30	66,400	36,000	2.8
08/01/2026	89.70	1,106,300	89.50	92	89.50	225,000	31,000	17.6
07/01/2026	89.10	979,200	85	89.90	85	183,200	32,000	13.1
06/01/2026	85	281,800	83.50	85.10	83.30	127,000	5,000	10.3
05/01/2026	83.30	251,900	85.30	85.30	83.30	11,100	20,800	-0.8
31/12/2025	85.30	297,100	85.50	85.50	84.80	5,300	48,400	-3.7
30/12/2025	85.30	304,800	84	86	84	30,000	94,500	-5.5
29/12/2025	84.70	193,600	84	85.20	84	35,000	5,200	2.5
26/12/2025	84	309,400	83.80	84	82.90	28,100	13,400	1.2
25/12/2025	84	223,300	83.50	84	83	9,000	4,200	0.4
24/12/2025	83.50	188,600	84.50	84.50	83	12,600	5,200	0.6
23/12/2025	84	248,200	85.20	85.20	83.50	7,200	16,700	-0.8
22/12/2025	84.60	139,400	83.60	84.80	83.50	16,500	3,100	1.1
19/12/2025	83.70	153,700	83.40	83.80	83.30	2,600	12,100	-0.8
18/12/2025	83.80	126,900	84.60	84.60	83.80	29,200	25,700	0.3
17/12/2025	84.80	316,400	84	86.40	83.80	3,000	5,400	-0.2
16/12/2025	83.80	254,700	83.40	83.80	82	17,500	33,500	-1.3
15/12/2025	83	256,300	82.80	83.50	81.80	1,000	13,200	-1.0
12/12/2025	82.80	407,300	84.40	85.10	82.80	7,100	42,600	-3.0
11/12/2025	84.40	271,700	84	85.50	83.40	24,500	4,500	1.7
10/12/2025	84	173,200	84.90	84.90	83.50	15,700	4,200	1.0
09/12/2025	84.90	546,800	85.60	85.60	83.30	20,400	23,400	-0.3
08/12/2025	85.50	431,900	86.50	86.50	85.50	18,600	11,000	0.6
05/12/2025	86.50	295,000	88	88	86.50	2,400	72,400	-6.1
04/12/2025	88	349,100	88	88	87.10	28,600	41,600	-1.1
03/12/2025	87.60	259,600	86.80	87.80	86.60	21,400	3,500	1.6
02/12/2025	87	138,500	86.20	87	86	500	1,300	-0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-01)	-0.80	-0.92%	7,001,100	111,862	-1.2	83.20 87.30 85.90
2 tháng (2026-03-02)	-5.70	-6.22%	19,711,200	-13,438	-12.5	78.60 91.60 85.90
3 tháng (2026-02-02)	-13.10	-13.23%	28,811,300	-109,038	-22.7	78.60 100.80 85.90
6 tháng (2025-11-03)	-3.90	-4.34%	72,856,300	5,262	-10.8	78.60 108 85.90
12 tháng (2025-05-06)	-1.26	-1.44%	151,574,300	-2,894,908	-322.9	78.60 108 85.90
24 tháng (2024-05-13)	-34.62	-28.73%	306,074,100	-5,692,331	-662.7	72.13 153.11 85.90
36 tháng (2023-05-17)	25.01	41.08%	386,727,100	-6,620,327	-770.8	60.61 153.11 85.90
60 tháng (2021-05-27)	38.37	80.74%	642,243,116	2,532,382	-71.7	34.78 153.11 85.90

Tổng Công ty cổ phần Công trình Viettel (ctr)

THỐNG KÊ GIAO DỊCH