Tổng Công ty cổ phần Công trình Viettel (ctr)

118.90
-0.70
(-0.59%)
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
(2024-10-23) 		-6.50 -5.15% 20,231,300 -108,504 -11.9
116.50
138.20
118.90
2 tháng
(2024-09-23) 		-6.83 -5.40% 27,245,300 -423,304 -52.6
116.50
138.20
118.90
3 tháng
(2024-08-26) 		-4.67 -3.76% 31,956,100 252,196 35.1
116.50
138.20
118.90
6 tháng
(2024-05-27) 		-6.73 -5.33% 61,607,600 -208,663 -2.3
113.21
156.88
118.90
12 tháng
(2023-11-28) 		35.64 42.45% 107,316,400 -873,109 -115.2
83
156.88
118.90
24 tháng
(2022-12-05) 		70.45 143.32% 167,895,500 -736,396 -117.1
45.28
156.88
118.90
36 tháng
(2021-12-08) 		57.93 93.94% 295,163,384 4,461,096 276.8
35.64
156.88
118.90
60 tháng
(2019-12-19) 		100.02 510.71% 574,971,137 7,481,938 524.8
13.28
156.88
118.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2021
57.80
 509,325 58.09 59.13 56.23 120 300 -0.0
17/03/2021
58.09
 247,642 58.44 58.49 57.68 5,010 2,500 0.3
16/03/2021
58.44
 475,547 58.67 58.67 57.33 100 0 0.0
15/03/2021
58.67
 330,727 59.13 59.31 57.97 100 5,800 -0.6
12/03/2021
59.13
 330,600 58.73 59.48 58.26 10 200 -0.0
11/03/2021
58.73
 532,100 58.73 58.84 57.97 3,800 5,933 -0.2
10/03/2021
58.73
 595,427 57.10 59.83 48.41 31,600 1,100 2.6
09/03/2021
57.10
 256,130 57.39 57.39 56.23 300 500 -0.0
08/03/2021
57.39
 587,100 55.65 57.97 54.96 300 1,600 -0.1
05/03/2021
55.65
 574,352 55.07 55.94 53.57 20,000 300 1.9
04/03/2021
55.07
 721,142 55.65 56.06 47.42 700 7,410 -0.6
03/03/2021
55.65
 366,151 56.12 56.12 55.31 1,700 3,300 -0.2
02/03/2021
56.12
 509,487 56.18 56.81 46.44 0 9,000 -0.9
01/03/2021
56.18
 1,231,530 52.64 56.23 44.41 50,900 10,000 4.0
26/02/2021
52.64
 467,913 52.75 52.87 50.73 2,000 3,900 -0.2
25/02/2021
52.75
 352,479 52.64 52.93 51.94 410 0 0.0
24/02/2021
52.64
 506,819 53.16 53.33 45.16 2,300 0 0.2
23/02/2021
53.16
 357,277 52.75 53.39 52.29 0 400 -0.0
22/02/2021
52.75
 575,230 51.60 53.28 43.54 200 1,200 -0.1
19/02/2021
51.60
 629,000 51.36 52.18 50.44 2,610 1,100 0.1
18/02/2021
51.36
 578,526 51.25 51.89 50.67 0 1,200 -0.1
17/02/2021
51.25
 699,394 48.75 52.00 48.75 1,500 0 0.1
09/02/2021
48.75
 664,300 46.78 48.81 46.38 200 5,400 0
08/02/2021
46.78
 618,300 48.87 49.28 45.80 4,500 5,700 0
05/02/2021
48.87
 548,963 48.93 49.28 48.00 1,586 1,000 0.0
04/02/2021
48.93
 361,165 49.04 49.57 40.64 800 2,064 -0.1
03/02/2021
49.04
 950,349 44.64 49.33 44.64 12,816 1 1.0
02/02/2021
44.64
 771,517 43.65 45.22 37.39 4,200 49,200 -3.4
01/02/2021
43.65
 519,900 45.68 45.68 42.55 37,264 3,500 2.6
29/01/2021
45.68
 1,353,077 39.36 46.32 34.61 9,700 0 0.7
28/01/2021
39.36
 917,938 45.10 45.22 39.36 2,100 400 0.1
27/01/2021
45.10
 969,034 50.96 52.18 43.25 10,011 1,500 0.6
26/01/2021
50.96
 512,345 53.28 60.99 45.10 7,300 42,300 -3.1
25/01/2021
53.28
 288,598 53.68 54.20 52.23 0 11,308 -1.0
22/01/2021
53.68
 483,300 54.38 55.02 52.18 2,100 1,500 0.1
21/01/2021
54.38
 334,465 53.86 55.65 52.75 790 200 0.1
20/01/2021
53.86
 598,812 51.02 54.44 43.19 1,947 10 0.2
19/01/2021
51.02
 1,257,245 54.03 56.23 46.32 3,500 4,100 -0.0
18/01/2021
54.03
 338,632 52.18 57.97 43.07 0 21,000 -2.0
15/01/2021
52.18
 597,430 48.58 52.18 41.16 0 1,000 -0.1
14/01/2021
48.58
 438,422 48.64 49.10 47.65 420 300 0.0
13/01/2021
48.64
 545,589 50.09 50.38 41.39 10,200 1,600 0.7
12/01/2021
50.09
 834,100 48.12 50.38 47.25 10,100 0 0.8
11/01/2021
48.12
 903,400 45.22 48.12 44.64 400 36,000 -2.8
08/01/2021
45.22
 552,745 44.00 45.22 43.77 800 0 0.1
07/01/2021
44.00
 518,500 43.31 44.35 42.61 13,100 100 1.0
06/01/2021
43.31
 567,446 42.84 44.06 41.57 11,000 0 0.8
05/01/2021
42.84
 548,126 41.68 42.90 41.22 12,222 0 0.9
04/01/2021
41.68
 410,100 40.46 41.97 40.12 1,000 100 0.1
31/12/2020
40.46
 497,600 39.77 40.52 39.54 1,497 33 0.1
30/12/2020
39.77
 373,131 39.83 40.35 39.31 0 1,500 -0.1
29/12/2020
39.83
 525,161 39.31 40.52 39.02 3,100 1,700 0.1
28/12/2020
39.31
 947,900 38.15 40.00 37.74 7,423 100 0.5
25/12/2020
38.15
 469,586 37.10 38.73 36.87 0 2,500 -0.2
24/12/2020
37.10
 889,252 37.74 38.26 32.29 1,400 2,000 -0.0
23/12/2020
37.74
 724,406 38.67 38.84 36.99 1,500 1,000 0.0
22/12/2020
38.67
 1,291,271 38.84 44.70 37.68 7,230 3,400 0.3
21/12/2020
38.84
 802,100 38.20 39.42 32.64 100 0 0.0
18/12/2020
38.20
 424,948 37.80 38.78 37.80 35 0 0.0
17/12/2020
37.80
 1,277,039 36.52 39.36 31.02 304 1,000 -0.0
16/12/2020
36.52
 1,008,943 36.23 36.70 30.78 5,003 200 0.0
15/12/2020
36.23
 963,506 35.83 36.81 30.26 5,003 200 0.3
14/12/2020
35.83
 951,450 35.25 35.94 29.28 2 300 -0.0
11/12/2020
35.25
 1,311,540 33.57 35.36 33.39 0 0 0
10/12/2020
33.57
 1,007,082 33.74 33.86 33.16 800 1,800 -0.1
09/12/2020
33.74
 920,741 34.03 34.20 29.28 20,000 0 1.2
08/12/2020
34.03
 806,023 33.62 34.20 33.33 5,900 1,000 0.3
07/12/2020
33.62
 928,199 33.10 33.62 32.46 0 11,592 -0.7
04/12/2020
33.10
 1,704,168 33.39 33.39 29.04 300 2,800 -0.1
03/12/2020
33.39
 869,300 33.91 34.49 33.04 1,700 16 0.1
02/12/2020
33.91
 1,156,100 32.41 34.20 31.65 600 1,756 -0.1
01/12/2020
32.41
 3,306,800 32.58 33.57 31.19 3,300 200 0.2
30/11/2020
32.58
 936,200 33.74 34.15 32.12 1,800 7,400 -0.3
27/11/2020
33.74
 538,560 33.51 34.38 33.28 1,816 0 0.1
26/11/2020
33.51
 1,052,325 34.49 34.78 32.75 300 3,961 -0.2
25/11/2020
34.49
 1,055,600 35.83 36.46 34.26 0 3,200 -0.2
24/11/2020
35.83
 1,258,200 37.04 37.62 34.90 750 440 0
23/11/2020
37.04
 1,414,964 35.83 37.68 32.46 220 22,900 0
20/11/2020
35.83
 959,500 33.39 35.94 33.33 4,900 37 0.3
19/11/2020
33.39
 760,102 31.42 33.62 31.25 140 140 -0.0
18/11/2020
31.42
 626,281 31.13 31.77 26.03 606 300 0.0
17/11/2020
31.13
 868,731 29.80 31.25 25.45 7,000 0 0.4
16/11/2020
29.80
 708,744 29.97 30.26 25.33 0 0 0
13/11/2020
29.97
 283,825 29.16 30.15 29.22 2,100 0 0.1
12/11/2020
29.16
 596,334 29.45 29.57 28.75 0 0 0
11/11/2020
29.45
 316,761 29.80 29.86 29.28 0 0 0
10/11/2020
29.80
 472,465 29.74 30.15 29.57 0 310 -0.0
09/11/2020
29.74
 880,727 27.94 29.86 23.71 20,861 530 1.0
06/11/2020
27.94
 245,077 27.94 27.94 27.71 39,000 0 1.9
05/11/2020
27.94
 260,302 28.06 28.29 27.59 0 60 -0.0
04/11/2020
28.06
 906,017 27.54 28.35 23.36 140 4,400 -0.2
03/11/2020
27.54
 164,117 27.59 27.59 23.42 0 0 0
02/11/2020
27.59
 100,893 27.54 27.71 27.36 0 0 0
30/10/2020
27.54
 189,954 27.30 28.06 23.19 0 666 -0.0
29/10/2020
27.30
 305,937 26.96 28.06 23.77 0 500 -0.0
28/10/2020
26.96
 385,631 27.54 27.65 26.55 0 0 0
27/10/2020
27.54
 168,982 27.71 27.77 23.65 0 1,077 -0.1
26/10/2020
27.71
 180,618 28.17 28.23 27.42 0 2,412 -0.1
23/10/2020
28.17
 386,067 27.54 28.52 23.19 1,000 2,300 -0.1
22/10/2020
27.54
 291,313 27.30 27.54 26.96 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |