Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	86.50	295,000	88	88	86.50	1,000	67,200	0
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
01/12/2025	87.50	272,900	86.50	87.50	85.50	18,200	17,300	0.1
28/11/2025	86.40	242,200	88	88	86.40	1,800	14,600	-1.1
27/11/2025	87.80	282,700	88	88.40	86.30	6,300	116,300	-9.6
26/11/2025	88	344,000	86.10	88	86.10	25,900	12,100	1.2
25/11/2025	86.20	758,900	88.60	88.60	86	28,600	33,800	-0.5
24/11/2025	88.60	347,000	89.90	90.10	88.60	25,000	61,000	-3.2
21/11/2025	90.30	639,100	90.60	90.60	88.50	27,300	63,800	-3.3
20/11/2025	91.50	394,900	92.50	92.50	90.20	20,800	30,500	-0.9
19/11/2025	92.50	627,400	93.70	93.70	90.20	21,700	107,900	-7.9
18/11/2025	93	690,500	90.70	93.70	90.70	96,000	148,300	-4.8
17/11/2025	91.20	437,500	92.70	92.70	91	8,900	12,500	-0.3
14/11/2025	92.60	697,200	92.50	93.60	92	86,000	43,100	4.0
13/11/2025	92.90	854,500	91.50	93.40	90.60	183,000	95,600	8.1
12/11/2025	91.40	557,400	90	91.40	89.40	13,300	46,900	-3.0
11/11/2025	90	637,500	87	90.10	87	12,000	46,800	-3.1
10/11/2025	87	459,900	90.30	90.50	87	3,300	43,200	-3.6
07/11/2025	89.30	888,900	89.40	92.20	89	125,700	66,700	5.3
06/11/2025	89.30	657,800	90.80	91.40	88.30	45,800	174,200	-11.5
05/11/2025	90.50	518,200	90.50	92.90	89.20	10,800	50,700	-3.6
04/11/2025	90.30	1,336,200	89.50	90.50	85.30	91,800	71,600	1.6
03/11/2025	89.80	1,032,400	92.80	94.10	89.80	162,500	64,900	9.0
31/10/2025	92	848,200	95.20	95.50	92	11,500	71,000	-5.6
30/10/2025	94	1,672,600	91.90	96	91.80	91,700	205,400	-10.7
29/10/2025	91.80	903,800	91	93	89.50	75,000	157,700	-7.6
28/10/2025	90.50	785,500	90.80	93	88	46,500	57,300	-1.1
27/10/2025	91	1,113,400	92.20	94	91	50,400	48,100	0.2
24/10/2025	90.90	2,006,300	84	90.90	84	310,700	96,800	19.2
23/10/2025	85	402,400	85.90	86.10	84.10	28,600	17,600	0.9
22/10/2025	85.90	508,800	88	88	84	3,900	35,700	-2.7
21/10/2025	86.90	741,500	85	88.70	84.90	27,200	22,600	0.4
20/10/2025	83.10	1,404,900	80.30	85.60	79.60	116,800	34,600	6.8
17/10/2025	80	314,300	81.40	81.40	79.60	5,100	72,600	-5.4
16/10/2025	81.40	207,400	80.50	82	80.50	14,400	7,500	0.6
15/10/2025	81	411,400	82.50	82.50	80.80	16,500	55,200	-3.2
14/10/2025	82.40	341,200	83.20	84.50	82.20	22,900	49,200	-2.2
13/10/2025	83.60	187,700	82.80	83.80	82.60	16,600	15,400	0.1
10/10/2025	84	249,800	82.90	84	82.50	52,100	16,800	2.9
09/10/2025	82.90	233,600	83.90	83.90	82.60	0	0	0
08/10/2025	83.60	108,100	84	84.10	83.30	500	11,700	-0.9
07/10/2025	83.10	133,800	83	83.90	83	8,000	18,200	-0.9
06/10/2025	82.80	347,400	82.50	84.10	82.50	27,000	221,000	-16.2
03/10/2025	82.40	274,000	83.30	83.60	82.10	19,000	63,900	-3.7
02/10/2025	83.90	173,600	84.60	85.10	83.90	1,200	16,800	-1.3
01/10/2025	84.60	223,000	85.20	85.90	84.50	2,600	69,000	-5.6
30/09/2025: Cổ tức tiền mặt tỉ lệ: 21.5%
30/09/2025	85.70	394,200	88	88	84.90	6,500	111,600	-9.0
29/09/2025	87.35	222,700	88.42	88.42	86.96	3,300	75,700	-6.5
26/09/2025	87.84	249,300	88.62	88.72	87.55	3,600	47,500	-4.0
25/09/2025	88.33	208,200	87.45	88.62	87.25	29,800	16,100	1.2
24/09/2025	87.25	200,200	87.25	87.35	86.37	16,900	89,600	-6.5
23/09/2025	87.16	220,000	87.25	87.84	86.86	11,700	29,800	-1.6
22/09/2025	87.16	266,300	89.11	89.11	86.86	12,000	71,900	-5.4
19/09/2025	88.13	288,800	89.11	89.69	88.13	17,800	97,000	-7.2
18/09/2025	88.81	258,800	89.99	89.99	88.23	5,500	62,200	-5.2
17/09/2025	89.40	439,800	88.91	90.08	88.91	103,600	65,200	3.5
16/09/2025	88.91	498,600	90.77	90.77	88.72	29,800	144,300	-10.5
15/09/2025	90.28	782,800	88.33	90.57	88.33	222,800	25,600	18.1
12/09/2025	86.96	429,300	86.37	87.64	86.37	118,500	130,600	-1.1
11/09/2025	85.30	276,000	85.89	85.89	83.93	42,900	31,700	1.0
10/09/2025	85.69	148,500	85.98	86.37	84.91	18,200	26,600	-0.7
09/09/2025	85.79	195,900	85.40	86.28	84.91	6,500	48,900	-3.7
08/09/2025	85.40	479,600	88.62	88.62	85.40	27,700	20,300	0.6
05/09/2025	88.62	419,400	90.08	90.38	88.62	27,800	24,000	0.3
04/09/2025	89.60	671,800	87.06	89.99	87.06	66,900	40,800	2.3
03/09/2025	86.96	238,000	87.06	87.35	85.98	19,700	45,600	-2.3
29/08/2025	87.06	381,300	87.64	87.64	85.40	25,500	54,000	-2.5
28/08/2025	86.08	174,300	86.28	87.16	85.69	8,600	31,000	0
27/08/2025	86.18	453,500	84.13	86.96	84.13	49,700	79,100	-2.6
26/08/2025	84.32	423,300	81.01	84.32	81.01	127,700	31,800	8.2
25/08/2025	81.79	639,200	84.23	85.20	81.69	33,700	166,300	-11.4
22/08/2025	84.13	901,400	87.45	87.55	83.45	39,600	234,200	-17.0
21/08/2025	87.45	678,100	87.64	87.74	85.89	43,400	61,900	-1.6
20/08/2025	87.74	969,000	89.30	89.69	85.89	40,300	181,900	-12.8
19/08/2025	89.99	441,000	89.79	90.77	89.50	103,600	41,200	5.8
18/08/2025	89.50	602,600	89.69	90.38	88.81	127,500	95,400	3.0
15/08/2025	89.89	696,200	91.35	92.13	89.89	40,800	79,700	-3.6
14/08/2025	91.25	580,200	92.62	92.62	91.06	18,100	53,100	-3.3
13/08/2025	92.23	703,600	92.62	93.01	90.86	92,700	81,200	1.1
12/08/2025	92.52	731,700	93.11	93.11	91.74	90,400	32,300	5.5
11/08/2025	92.23	563,100	92.72	93.21	91.84	7,900	72,900	-6.2
08/08/2025	91.74	1,706,700	90.57	94.28	90.47	167,800	809,000	-60.0
07/08/2025	90.47	960,100	90.67	92.82	90.47	72,000	412,700	-31.7
06/08/2025	89.99	599,400	88.81	90.38	88.81	68,600	297,500	-20.9
05/08/2025	88.72	725,800	90.57	90.67	88.33	47,200	92,000	-4.2
04/08/2025	90.08	481,600	88.81	91.16	88.52	70,400	97,900	-2.6
01/08/2025	87.84	1,187,400	88.33	90.18	87.55	158,800	809,600	-58.7
31/07/2025	88.13	1,449,300	91.06	91.25	87.74	97,100	687,000	-53.6
30/07/2025	90.86	833,900	93.30	93.30	90.77	7,500	198,200	-17.9
29/07/2025	92.72	1,057,500	98.09	98.09	92.72	23,500	103,700	-8.0
28/07/2025	97.21	967,900	96.72	97.50	95.94	249,100	204,400	4.4
25/07/2025	96.33	781,700	96.13	97.50	96.13	67,300	236,800	-16.8
24/07/2025	96.04	478,600	96.72	97.21	95.94	20,600	112,700	-9.1
23/07/2025	96.43	746,100	97.60	97.60	96.23	65,500	220,600	-15.4
22/07/2025	97.11	456,800	95.65	97.50	94.96	63,400	16,100	4.6
21/07/2025	95.65	779,700	97.40	98.28	95.65	3,100	117,800	-11.4
18/07/2025	97.40	1,346,700	99.65	99.65	97.21	20,100	320,000	-30.1
17/07/2025	99.35	493,200	99.94	100.53	99.06	2,900	23,900	-2.1
16/07/2025	99.75	581,200	100.04	101.89	99.06	114,900	12,900	10.5

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 (2025-11-04)	-2.70	-2.99%	12,042,800	-387,600	-34.6	86.20 93 88
2 tháng (2025-10-06)	4.80	5.80%	25,997,300	-579,000	-50.9	80 94 88
3 tháng (2025-09-05)	-1.02	-1.15%	32,646,300	-1,119,600	-98.1	80 94 88
6 tháng (2025-06-09)	0.93	1.08%	77,454,600	-4,088,300	-338.8	80 100.92 88
12 tháng (2024-12-09)	-33.52	-27.67%	163,631,900	-5,987,465	-696.9	72.13 130.59 88
24 tháng (2023-12-15)	5.66	6.90%	282,002,400	-6,152,589	-730.6	72.13 153.11 88
36 tháng (2022-12-20)	38.70	79.16%	343,038,900	-6,613,709	-769.4	46.13 153.11 88
60 tháng (2020-12-30)	48.79	125.69%	637,093,394	1,945,091	-111.0	34.78 153.11 88

Tổng Công ty cổ phần Công trình Viettel (ctr)

THỐNG KÊ GIAO DỊCH