Tổng Công ty cổ phần Công trình Viettel (ctr)

65.60
-0.10
(-0.15%)
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
(2026-09-07) 		-3.20 -4.32% 4,372,200 -49,114 9.5
65.60
74.20
65.60
2 tháng
(2026-08-06) 		-5 -6.60% 9,900,500 1,104,786 98.1
65.60
77.10
65.60
3 tháng
(2026-07-07) 		-2.97 -4.03% 16,047,800 1,798,186 147.8
65.60
77.10
65.60
6 tháng
(2026-04-08) 		-5.78 -7.55% 39,219,400 839,686 65.9
65.60
83.33
65.60
12 tháng
(2025-10-10) 		-2.88 -3.91% 119,473,000 489,986 34.3
65.60
94.74
65.60
24 tháng
(2024-10-15) 		-41.78 -37.11% 293,942,700 -2,700,561 -454.9
63.27
118.32
65.60
36 tháng
(2023-10-23) 		9.26 15.04% 386,880,200 -3,604,696 -597.4
58.34
134.31
65.60
60 tháng
(2021-11-01) 		13.33 23.19% 594,107,653 2,723,329 -132.6
30.51
134.31
65.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
45.16
 41,500 45.32 46.13 45.16 0 5,300 -0.3
21/03/2023
45.16
 38,600 45.16 45.16 44.67 0 1,700 -0.7
20/03/2023
44.91
 60,100 45.32 45.64 44.83 100 5,300 -0.3
17/03/2023
45.48
 22,200 46.13 46.13 45.40 100 2,800 -0.2
16/03/2023
45.80
 85,900 45.16 45.80 45.16 500 5,300 -0.3
15/03/2023
45.80
 58,800 46.86 46.86 45.48 600 1,430 0.0
14/03/2023
44.83
 86,900 45.56 45.72 44.75 200 12,200 -0.7
13/03/2023
45.56
 74,600 45.72 46.05 45.32 400 200 0.0
10/03/2023
46.13
 83,900 45.48 46.45 45.48 30,420 2,800 1.6
09/03/2023
46.53
 117,200 46.21 46.78 46.21 60,000 900 3.4
08/03/2023
46.53
 97,400 44.91 46.53 44.91 28,100 7,300 1.2
07/03/2023
45.56
 31,900 45.64 45.80 45.32 100 400 0.0
06/03/2023
45.48
 139,900 46.37 46.37 45.24 12,000 3,800 0.5
03/03/2023
45.24
 75,300 45.72 46.13 45.24 3,000 3,500 0.0
02/03/2023
45.48
 67,700 46.94 46.94 45.48 500 3,600 -0.2
01/03/2023
46.13
 232,600 43.94 46.13 43.94 2,000 3,427 -0.1
28/02/2023
44.43
 76,800 45.80 46.13 44.35 4,700 3,800 0.0
27/02/2023
44.83
 407,200 45.89 46.29 44.51 700 7,800 -0.4
24/02/2023
45.97
 109,100 46.94 46.94 45.97 5,000 18,000 -0.7
23/02/2023
46.94
 167,200 46.53 46.94 45.80 10,100 6,000 0.2
22/02/2023
46.13
 147,000 48.15 48.15 46.13 9,000 3,800 0.3
21/02/2023
48.15
 106,600 48.96 49.37 48.15 1,400 5,500 -0.2
20/02/2023
48.72
 209,600 47.50 48.96 47.10 5,700 900 0.3
17/02/2023
46.78
 107,200 47.75 47.75 46.78 36,100 4,800 1.8
16/02/2023
47.34
 139,100 47.26 47.58 46.45 57,900 10,293 2.8
15/02/2023
46.13
 142,600 45.64 46.86 45.16 7,300 27,600 -1.2
14/02/2023
46.13
 98,500 46.61 47.34 45.80 7,400 24,700 -1.0
13/02/2023
46.61
 196,700 48.72 48.80 46.45 37,890 9,000 1.7
10/02/2023
49.28
 124,200 50.01 50.01 48.72 1,900 200 0.1
09/02/2023
49.20
 115,300 49.61 49.61 49.12 1,600 0 0.1
08/02/2023
49.61
 85,800 49.37 49.61 48.56 5,400 2,090 0.2
07/02/2023
49.28
 148,600 48.88 49.28 48.56 5,208 27,486 -1.4
06/02/2023
48.72
 110,700 49.69 49.69 48.72 21,230 32,900 -0.7
03/02/2023
50.01
 159,300 49.37 50.01 49.37 9,900 12,200 -0.1
02/02/2023
49.53
 207,200 49.28 49.93 48.39 0 19,300 -1.2
01/02/2023
49.37
 344,500 50.17 51.79 48.72 26,500 17,600 0.5
31/01/2023
50.17
 197,600 49.28 50.17 48.23 7,200 2,900 0.3
30/01/2023
49.28
 199,700 49.12 50.09 49.04 1,600 1,000 0.0
27/01/2023
49.12
 322,500 48.39 50.82 47.67 88,580 21,000 4.1
19/01/2023
47.58
 186,800 48.39 49.28 47.26 500 13,900 -0.8
18/01/2023
48.39
 383,700 45.89 48.64 44.91 104,500 2,400 6.1
17/01/2023
45.48
 235,000 43.62 45.80 43.46 75,700 0 4.3
16/01/2023
43.46
 166,900 44.19 44.19 42.73 71,700 6,700 3.5
13/01/2023
43.46
 251,700 43.62 44.27 43.38 7,600 5,400 0.1
12/01/2023
43.46
 59,200 43.38 43.86 43.30 2,100 3,500 -0.1
11/01/2023
43.38
 143,000 42.89 43.62 42.49 3,600 200 0.2
10/01/2023
42.49
 94,400 42.41 43.21 42.16 0 16,200 -0.9
09/01/2023
42.73
 80,500 42.57 42.81 42.41 1,200 7,900 -0.4
06/01/2023
42.49
 139,700 42.89 43.05 42.49 2,000 4,692 -0.1
05/01/2023
43.05
 143,900 42.81 43.30 42.32 2,600 23,900 -1.1
04/01/2023
42.81
 100,100 42.89 43.38 42.73 2,669 716 0.1
03/01/2023
42.89
 169,400 40.79 42.89 40.79 11,400 6,000 0.3
30/12/2022
40.79
 60,600 40.87 41.27 40.46 0 2,200 -0.1
29/12/2022
40.95
 156,700 41.27 41.27 40.95 6,400 13,541 -0.4
28/12/2022
41.27
 114,400 40.87 41.35 40.71 5,600 3,092 0.1
27/12/2022
41.27
 192,500 40.10 41.27 39.82 7,400 6,100 0.1
26/12/2022
40.46
 273,900 41.84 42.08 40.46 2,200 8,600 -0.3
23/12/2022
42.49
 132,200 41.68 42.73 41.52 30,000 6,500 1.2
22/12/2022
42.08
 252,200 42.73 42.97 41.68 22,423 69,300 -2.4
21/12/2022
41.76
 222,900 42.97 43.62 40.14 6,600 9 0.3
20/12/2022
42.89
 324,000 43.21 44.35 42.32 26,300 1,500 1.3
19/12/2022
44.43
 212,300 46.05 46.29 44.43 3,500 12,700 -0.5
16/12/2022
46.05
 364,900 44.43 46.13 43.86 65,800 8,800 3.2
15/12/2022
44.75
 289,200 43.70 45.16 43.70 90,200 2,500 4.8
14/12/2022
43.94
 337,500 43.70 44.27 42.89 49,100 9,900 2.1
13/12/2022
42.89
 272,700 42.57 42.89 41.43 4,400 7,000 -0.1
12/12/2022
42.49
 363,400 41.43 43.21 41.43 127,300 1,100 6.6
09/12/2022
41.43
 233,300 40.87 41.84 40.71 77,317 1,000 3.9
08/12/2022
40.79
 514,900 39.49 41.43 39.45 131,614 3,500 6.5
07/12/2022
38.76
 489,900 40.26 41.27 38.76 24,452 62,900 -1.8
06/12/2022
40.71
 562,000 41.68 42.97 40.14 11,750 5,100 0.3
05/12/2022
42.08
 375,600 42.16 43.38 41.92 5,400 17,300 -0.6
02/12/2022
42.00
 331,700 39.73 42.24 38.84 28,600 13,374 0.8
01/12/2022
39.98
 701,600 42.97 43.54 39.82 5,000 28,110 -1.1
30/11/2022
42.49
 621,600 40.46 42.73 39.73 7,300 15,500 -0.4
29/11/2022
40.14
 348,400 39.73 40.38 38.84 63,000 20,600 2.1
28/11/2022
38.97
 339,600 36.98 38.97 36.98 11,501 0 0.6
25/11/2022
36.42
 225,000 35.32 36.42 35.32 9,600 0 0.4
24/11/2022
35.28
 351,600 35.53 35.65 34.39 127,900 16,700 4.8
23/11/2022
35.69
 438,700 34.07 35.73 34.07 137,600 3,100 5.9
22/11/2022
34.52
 341,900 33.99 35.20 33.30 164,200 1,500 6.9
21/11/2022
34.07
 327,500 33.18 34.60 33.18 7,000 8,000 0.0
18/11/2022
32.86
 361,600 32.69 32.86 30.19 12,100 36,600 -1.0
17/11/2022
32.33
 286,600 31.97 32.78 31.97 10,600 3,000 0.3
16/11/2022
31.89
 788,500 28.41 32.13 28.41 52,600 4,600 1.9
15/11/2022
30.51
 107,700 30.51 30.51 30.51 43,700 0 1.6
14/11/2022
32.78
 299,900 33.26 34.15 32.78 24,800 9,000 0.6
11/11/2022
35.20
 869,000 36.66 36.66 34.07 75,700 10,000 2.9
10/11/2022
34.47
 408,800 36.42 36.74 34.47 22,700 7,300 0.7
09/11/2022
37.06
 289,400 37.39 37.71 36.42 6,400 39,200 -1.5
08/11/2022
36.74
 332,800 36.42 37.47 35.65 34,000 16,982 0.8
07/11/2022
37.43
 475,700 40.34 40.46 37.43 21,500 18,300 0.1
04/11/2022
40.22
 384,900 42.49 42.49 39.82 45,700 32,400 0.7
03/11/2022
42.32
 176,000 43.46 43.46 42.32 0 11,300 -0.6
02/11/2022
43.38
 198,000 44.35 44.35 43.13 400 18,692 -1.0
01/11/2022
44.27
 248,000 44.83 45.32 44.27 1,100 20,000 -1.0
31/10/2022
44.75
 265,500 44.51 44.83 43.38 7,000 12,900 -0.3
28/10/2022
44.19
 383,600 43.70 45.08 43.70 300 13,700 -0.7
27/10/2022
43.38
 298,300 41.68 43.54 41.35 11,200 16,000 -0.3
26/10/2022
41.68
 253,000 42.08 42.81 40.46 4,400 19,500 -0.8

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