Tổng Công ty cổ phần Công trình Viettel (ctr)

134.40
0.40
(0.30%)
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
(2024-04-19) 		22.20 19.79% 9,127,900 -449,569 -56.0
112.20
135.30
134.40
2 tháng
(2024-03-19) 		16.40 13.90% 18,854,100 -669,769 -90.4
112.20
142.70
134.40
3 tháng
(2024-02-19) 		36.90 37.85% 28,134,100 -1,034,159 -132.7
96
142.70
134.40
6 tháng
(2023-11-20) 		51.30 61.74% 46,157,400 -163,365 -51.4
81.82
142.70
134.40
12 tháng
(2023-05-24) 		66.16 96.94% 82,343,500 -780,565 -95.0
67.47
142.70
134.40
24 tháng
(2022-05-30) 		70.96 111.86% 151,262,400 2,557,650 124.0
36.39
142.70
134.40
36 tháng
(2021-06-03) 		82.54 159.17% 335,905,796 7,962,209 570.3
36.39
142.70
134.40
60 tháng
(2019-06-14) 		123.05 1,084.64% 554,860,312 7,923,286 564.0
11.35
142.70
134.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
134.40
0.40
 499,000 136.30 136.30 133.70 5,600 163,450 -21.3
#2 16/05/2024
134
-1.30
 548,100 140.10 140.10 134 103,900 93,700 1.3
#3 15/05/2024
135.30
8.80
 1,125,500 127.20 135.30 127 327,600 79,200 32.8
#4 14/05/2024
126.50
0.40
 303,300 126.50 127.20 125.30 19,700 23,900 -0.5
#5 13/05/2024
126.10
-2.70
 375,800 128.70 128.80 125 1,540 40,000 -4.9
#6 10/05/2024
128.80
-2.10
 274,000 130.90 130.90 127.80 5,430 33,500 -3.6
#7 09/05/2024
130.90
1.40
 394,500 129.80 133.50 129.20 9,300 24,000 -1.9
#8 08/05/2024
129.50
0.60
 370,500 128.70 132 126.50 18,200 19,500 -0.2
#9 07/05/2024
128.90
-2
 576,500 130.90 132 127.90 3,010 84,800 -10.6
#10 06/05/2024
130.90
0.90
 376,100 129.90 131.70 128.80 101,100 106,000 -0.7
#11 03/05/2024
130
2.50
 737,400 128.50 131 125 147,701 149,300 -0.3
#12 02/05/2024
127.50
3.50
 455,900 124.50 127.60 122 113,700 75,600 4.7
#13 26/04/2024
124
1.40
 404,900 122.60 126.30 121.40 53,200 105,800 -6.5
#14 25/04/2024
122.60
-2
 670,100 125.90 129 122 39,200 254,300 -26.9
#15 24/04/2024
124.60
6.60
 468,800 124 125.40 119 52,200 63,100 -1.3
#16 23/04/2024
118
-2
 245,100 120 121.60 116.80 28,200 61,300 -3.9
#17 22/04/2024
120
7.80
 562,800 115 120 114.40 82,700 109,300 -3.3
#18 19/04/2024
112.20
-6.50
 739,600 118.60 118.60 112 170,600 245,700 -8.7
#19 17/04/2024
118.70
-0.80
 284,700 120 120.80 118 21,300 59,900 -4.6
#20 16/04/2024
119.50
2.90
 612,600 116.60 119.50 110.50 168,800 110,600 6.6
#21 15/04/2024
116.60
-8.70
 461,600 125 126.70 116.60 43,800 103,300 -7.5
#22 12/04/2024
125.30
2.40
 152,500 122.50 127 122.50 12,800 14,800 -0.3
#23 11/04/2024
122.90
-2.80
 610,700 124.50 124.50 121 131,200 47,300 10.3
#24 10/04/2024
125.70
0.80
 186,600 125.50 128.50 125.50 27,500 43,800 -2.1
#25 09/04/2024
124.90
-2.10
 481,500 125.60 128 124.80 137,100 13,400 15.6
#26 08/04/2024
127
-5.20
 644,400 134.60 134.60 125.80 189,400 45,800 18.4
#27 05/04/2024
132.20
-1.30
 443,900 132 135.80 131.60 126,000 189,600 -8.5
#28 04/04/2024
133.50
-1.50
 408,300 134 137.10 132.20 104,800 48,800 7.5
#29 03/04/2024
135
-2.50
 358,000 137.50 139.60 135 10,500 48,900 -5.2
#30 02/04/2024
137.50
3
 273,300 134.60 139.70 134.50 36,300 37,000 -0.1
#31 01/04/2024
134.50
-3.80
 474,700 138 138 134 18,700 106,400 -11.8
#32 29/03/2024
138.30
-3.90
 685,200 142 142 133.20 21,800 299,300 -37.9
#33 28/03/2024
142.20
-0.50
 293,900 142.70 147 142.20 48,000 19,100 4.2
#34 27/03/2024
142.70
7.70
 558,300 135 143.60 133.70 82,400 200,900 -16.4
#35 26/03/2024
135
5
 358,700 130 135 128 79,200 73,700 0.7
#36 25/03/2024
130
1.70
 298,300 128.30 131.80 127.20 35,200 92,800 -7.5
#37 22/03/2024
128.30
0.90
 322,400 127.40 128.80 126.10 49,500 154,800 -13.4
#38 21/03/2024
127.40
8.30
 933,100 119.10 127.40 119.50 129,600 92,200 4.7
#39 20/03/2024
119.10
1.10
 608,100 118 121 115 145,200 22,400 14.6
#40 19/03/2024
118
2.30
 275,400 115.70 120 115.10 32,400 46,900 -1.7
#41 18/03/2024
115.70
-2.80
 1,065,900 118.50 120 110.50 167,200 75,000 10.4
#42 15/03/2024
118.50
1
 673,700 117.50 118.80 114.30 104,600 113,800 -1.1
#43 14/03/2024
117.50
-2.10
 885,100 119.60 121.50 116.50 88,400 399,600 -36.7
#44 13/03/2024
119.60
1.70
 504,400 117.90 123 117.70 93,200 60,400 3.9
#45 12/03/2024
117.90
5.40
 1,037,600 112.50 120.30 114.80 144,700 106,800 4.6
#46 11/03/2024
112.50
7.30
 877,000 105.20 112.50 105.90 14,600 165,100 -16.9
#47 08/03/2024
105.20
-1.10
 169,600 106.30 107.50 105 3,600 5,107 -0.2
#48 07/03/2024
106.30
2.30
 299,300 104 106.90 104 10,600 52,013 -4.4
#49 06/03/2024
104
0
 473,700 104 107.90 103.30 77,200 65,510 1.2
#50 05/03/2024
104
-0.10
 249,000 104.10 104.90 103 14,400 98,000 -8.7
#51 04/03/2024
104.10
-0.90
 231,300 105 105.60 104 13,200 19,820 -0.7
#52 01/03/2024
105
0
 203,900 105 106 104 4,420 49,600 -4.7
#53 29/02/2024
105
2.50
 296,500 102.50 106 101.90 26,750 39,624 -1.4
#54 28/02/2024
102.50
0.30
 234,100 102.20 103.90 100.70 12,400 18,510 -0.6
#55 27/02/2024
102.20
0.10
 224,500 102.10 104 101.60 26,200 64,600 -4.0
#56 26/02/2024
102.10
3.90
 583,900 98.20 103.80 98 121,800 12,900 11.0
#57 23/02/2024
98.20
-1.10
 308,600 99.30 100.20 97.50 27,200 16,200 1.1
#58 22/02/2024
99.30
3.30
 377,200 96 99.40 96 92,200 1,900 8.8
#59 21/02/2024
96
-1
 247,100 97 97 95.30 6,700 41,000 -3.3
#60 20/02/2024
97
-0.50
 166,700 97.50 97.80 96 7,300 30,700 -2.3
#61 19/02/2024
97.50
0.30
 170,900 97.20 97.50 96.40 48,824 33,700 1.5
#62 16/02/2024
97.20
1.50
 257,700 95.70 97.20 94.90 116,600 36,548 7.8
#63 15/02/2024
95.70
-0.80
 146,500 96.50 97 95.20 5,500 32,200 -2.6
#64 07/02/2024
96.50
0.10
 171,500 96.40 97.50 96 5,100 33,700 -2.8
#65 06/02/2024
96.40
-0.60
 135,000 97 97.90 96 25,900 45,300 -1.9
#66 05/02/2024
97
1.90
 714,700 95.10 98.90 95.10 254,300 1,258 24.6
#67 02/02/2024
95.10
0.60
 253,900 94.50 95.40 94.20 30,900 10,800 1.9
#68 01/02/2024
94.50
3.20
 720,600 91.30 94.50 91 209,600 123,000 8.1
#69 31/01/2024
91.30
-1.40
 229,500 92.70 93 90.60 7,700 12,700 -0.5
#70 30/01/2024
92.70
0.50
 129,600 92.20 93 91.70 29,100 43,000 -1.3
#71 29/01/2024
92.20
0.30
 104,000 91.90 92.50 91.20 40,600 19,600 1.9
#72 26/01/2024
91.90
0.30
 93,000 91.60 92.20 91.20 61,800 4,700 5.2
#73 25/01/2024
91.60
-1
 148,100 92.60 93 91 73,000 67,700 0.5
#74 24/01/2024
92.60
0
 163,500 92.60 93.30 92.20 105,200 1,100 9.7
#75 23/01/2024
92.60
0.20
 203,000 92.40 93 91.60 100,900 10,100 8.4
#76 22/01/2024
92.40
0.50
 228,200 91.90 93 91.20 59,000 900 5.3
#77 19/01/2024
91.90
1.50
 394,000 90.40 93.50 90.40 102,200 51,200 4.6
#78 18/01/2024
90.40
2.02
 141,800 88.38 90.80 88.50 61,500 6,300 5.0
#79 17/01/2024
88.38
-0.69
 141,500 89.07 89.26 88.09 1,700 3,000 -0.1
#80 16/01/2024
89.07
1.47
 151,200 87.60 89.16 86.82 54,300 0 4.9
#81 15/01/2024
87.60
-0.49
 164,200 88.09 89.56 87.60 800 6,200 -0.5
#82 12/01/2024
88.09
-2.45
 235,600 90.53 90.53 84.27 10,900 4,000 0.6
#83 11/01/2024
90.53
1.08
 228,800 89.46 90.63 88.77 55,200 900 5.0
#84 10/01/2024
89.46
-0.39
 289,900 89.85 89.95 88.87 54,000 106,100 -4.7
#85 09/01/2024
89.85
-0.78
 139,500 90.63 90.63 89.65 13,900 300 1.3
#86 08/01/2024
90.63
0.88
 256,800 89.75 91.02 89.75 101,900 2,200 9.2
#87 05/01/2024
89.75
0.69
 203,400 89.07 89.95 88.97 62,700 73,500 -1.0
#88 04/01/2024
89.07
-0.49
 554,700 89.56 92.39 89.07 50,900 69,100 -1.7
#89 03/01/2024
89.56
-0.20
 255,500 89.75 90.44 88.67 5,300 9,000 -0.3
#90 02/01/2024
89.75
-0.10
 141,500 89.85 91.02 89.07 6,600 1,800 0.4
#91 29/12/2023
89.85
1.57
 766,300 88.28 92.00 87.79 145,600 107,500 3.4
#92 28/12/2023
88.28
-0.59
 178,400 88.87 89.07 88.19 7,700 6,300 0.1
#93 27/12/2023
88.87
-0.69
 403,000 89.56 90.14 88.87 15,000 53,000 -3.5
#94 26/12/2023
89.56
-0.49
 454,100 90.05 91.02 88.19 5,300 59,300 -4.9
#95 25/12/2023
90.05
2.54
 520,900 87.50 90.05 87.40 103,700 9,100 8.6
#96 22/12/2023
87.50
2.54
 285,100 84.96 88.28 85.25 36,800 5,000 2.8
#97 21/12/2023
84.96
-0.10
 109,800 85.05 85.05 84.17 5,000 12,000 -0.6
#98 20/12/2023
85.05
0
 87,000 85.05 85.74 83.98 1,700 14,500 -1.1
#99 19/12/2023
85.05
0.29
 173,900 84.76 85.54 83.98 5,300 43,600 -3.3
#100 18/12/2023
84.76
-0.98
 295,600 85.74 85.74 84.17 108,500 45,700 5.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc