Tổng Công ty cổ phần Công trình Viettel (ctr)

132.70
-1.80
(-1.34%)
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
(2024-08-20) 		5.20 4.06% 4,965,200 122,402 15.2
123
134.50
134.50
2 tháng
(2024-07-22) 		5.20 4.06% 13,893,000 -507,622 -63.1
115.60
134.50
134.50
3 tháng
(2024-06-21) 		-26.90 -16.79% 23,183,400 -1,326,798 -178.5
115.60
160.20
134.50
6 tháng
(2024-03-25) 		3.30 2.54% 52,847,400 -1,732,038 -216.2
112.20
160.20
134.50
12 tháng
(2023-09-25) 		60.38 82.81% 93,942,200 -890,134 -150.9
69.59
160.20
134.50
24 tháng
(2022-09-30) 		75.38 130.16% 157,902,900 -813,640 -173.1
36.39
160.20
134.50
36 tháng
(2021-10-05) 		65.99 98.04% 302,053,128 4,869,206 278.6
36.39
160.20
134.50
60 tháng
(2019-10-16) 		108.81 444.38% 558,976,108 7,035,347 457.1
13.56
160.20
134.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2021
44.22
 567,446 43.75 44.99 42.45 11,000 0 0.8
05/01/2021
43.75
 548,126 42.56 43.81 42.09 12,222 0 0.9
04/01/2021
42.56
 410,100 41.32 42.86 40.97 1,000 100 0.1
31/12/2020
41.32
 497,600 40.61 41.38 40.37 1,497 33 0.1
30/12/2020
40.61
 373,131 40.67 41.20 40.14 0 1,500 -0.1
29/12/2020
40.67
 525,161 40.14 41.38 39.84 3,100 1,700 0.1
28/12/2020
40.14
 947,900 38.95 40.85 38.54 7,423 100 0.5
25/12/2020
38.95
 469,586 37.89 39.54 37.65 0 2,500 -0.2
24/12/2020
37.89
 889,252 38.54 39.07 32.97 1,400 2,000 -0.0
23/12/2020
38.54
 724,406 39.49 39.66 37.77 1,500 1,000 0.0
22/12/2020
39.49
 1,291,271 39.66 45.64 38.48 7,230 3,400 0.3
21/12/2020
39.66
 802,100 39.01 40.26 33.33 100 0 0.0
18/12/2020
39.01
 424,948 38.60 39.60 38.60 35 0 0.0
17/12/2020
38.60
 1,277,039 37.30 40.20 31.67 304 1,000 -0.0
16/12/2020
37.30
 1,008,943 37.00 37.47 31.43 5,003 200 0.0
15/12/2020
37.00
 963,506 36.58 37.59 30.90 5,003 200 0.3
14/12/2020
36.58
 951,450 35.99 36.70 29.90 2 300 -0.0
11/12/2020
35.99
 1,311,540 34.28 36.11 34.10 0 0 0
10/12/2020
34.28
 1,007,082 34.45 34.57 33.86 800 1,800 -0.1
09/12/2020
34.45
 920,741 34.75 34.93 29.90 20,000 0 1.2
08/12/2020
34.75
 806,023 34.34 34.93 34.04 5,900 1,000 0.3
07/12/2020
34.34
 928,199 33.80 34.34 33.15 0 11,592 -0.7
04/12/2020
33.80
 1,704,168 34.10 34.10 29.66 300 2,800 -0.1
03/12/2020
34.10
 869,300 34.63 35.22 33.74 1,700 16 0.1
02/12/2020
34.63
 1,156,100 33.09 34.93 32.32 600 1,756 -0.1
01/12/2020
33.09
 3,306,800 33.27 34.28 31.85 3,300 200 0.2
30/11/2020
33.27
 936,200 34.45 34.87 32.80 1,800 7,400 -0.3
27/11/2020
34.45
 538,560 34.22 35.10 33.98 1,816 0 0.1
26/11/2020
34.22
 1,052,325 35.22 35.52 33.45 300 3,961 -0.2
25/11/2020
35.22
 1,055,600 36.58 37.24 34.99 0 3,200 -0.2
24/11/2020
36.58
 1,258,200 37.83 38.42 35.64 750 440 0
23/11/2020
37.83
 1,414,964 36.58 38.48 33.15 220 22,900 0
20/11/2020
36.58
 959,500 34.10 36.70 34.04 4,900 37 0.3
19/11/2020
34.10
 760,102 32.09 34.34 31.91 140 140 -0.0
18/11/2020
32.09
 626,281 31.79 32.44 26.58 606 300 0.0
17/11/2020
31.79
 868,731 30.43 31.91 25.99 7,000 0 0.4
16/11/2020
30.43
 708,744 30.61 30.90 25.87 0 0 0
13/11/2020
30.61
 283,825 29.78 30.78 29.84 2,100 0 0.1
12/11/2020
29.78
 596,334 30.07 30.19 29.36 0 0 0
11/11/2020
30.07
 316,761 30.43 30.49 29.90 0 0 0
10/11/2020
30.43
 472,465 30.37 30.78 30.19 0 310 -0.0
09/11/2020
30.37
 880,727 28.53 30.49 24.21 20,861 530 1.0
06/11/2020
28.53
 245,077 28.53 28.53 28.30 39,000 0 1.9
05/11/2020
28.53
 260,302 28.65 28.89 28.18 0 60 -0.0
04/11/2020
28.65
 906,017 28.12 28.95 23.86 140 4,400 -0.2
03/11/2020
28.12
 164,117 28.18 28.18 23.92 0 0 0
02/11/2020
28.18
 100,893 28.12 28.30 27.94 0 0 0
30/10/2020
28.12
 189,954 27.88 28.65 23.68 0 666 -0.0
29/10/2020
27.88
 305,937 27.53 28.65 24.27 0 500 -0.0
28/10/2020
27.53
 385,631 28.12 28.24 27.11 0 0 0
27/10/2020
28.12
 168,982 28.30 28.36 24.15 0 1,077 -0.1
26/10/2020
28.30
 180,618 28.77 28.83 28.00 0 2,412 -0.1
23/10/2020
28.77
 386,067 28.12 29.13 23.68 1,000 2,300 -0.1
22/10/2020
28.12
 291,313 27.88 28.12 27.53 0 1,000 -0.0
21/10/2020
27.88
 331,874 28.00 28.00 23.80 0 0 0
20/10/2020
28.00
 234,400 28.00 28.06 27.76 0 0 0
19/10/2020
28.00
 202,300 27.88 28.06 27.82 20 0 0.0
16/10/2020
27.88
 664,000 27.17 28.12 27.17 4,110 1,300 0.1
15/10/2020
27.17
 186,000 27.17 27.29 26.94 0 200 -0.0
14/10/2020
27.17
 274,500 27.17 27.23 26.82 36,100 100 1.6
13/10/2020
27.17
 196,500 27.23 27.23 26.88 0 4,900 -0.2
12/10/2020
27.23
 269,393 27.35 27.53 26.99 100 0 0.0
09/10/2020
27.35
 376,892 26.99 27.47 26.94 0 200 -0.0
08/10/2020
26.99
 518,245 27.35 27.47 26.76 0 0 0
07/10/2020
27.35
 593,474 27.59 27.70 23.50 600 0 0.0
06/10/2020
27.59
 490,492 27.23 28.06 27.23 0 500 -0.0
05/10/2020
27.23
 455,422 26.82 27.29 22.79 210 400 -0.0
02/10/2020
26.82
 603,723 27.05 27.23 26.05 3,710 50,700 -2.1
01/10/2020
27.05
 364,481 27.23 27.47 26.94 0 200 -0.0
30/09/2020
27.23
 1,269,767 25.93 27.53 25.99 4,800 7,200 -0.1
29/09/2020
25.93
 454,948 26.34 26.70 22.20 26 0 0.0
28/09/2020
26.34
 425,973 26.17 26.46 25.75 0 80 -0.0
25/09/2020
26.17
 249,539 26.28 26.46 22.50 31,285 0 1.4
24/09/2020
26.28
 383,859 26.64 26.82 26.17 1,000 500 0.0
23/09/2020
26.64
 945,602 25.46 26.64 21.61 80,200 1,100 3.5
22/09/2020
25.46
 203,959 25.51 25.63 25.22 0 9 -0.0
21/09/2020
25.51
 410,402 25.10 25.87 25.16 60 551 -0.0
18/09/2020
25.10
 207,989 24.98 25.16 24.92 100 0 0.0
17/09/2020
24.98
 381,711 25.10 25.16 24.69 0 1,000 -0.0
16/09/2020
25.10
 210,585 25.10 25.16 21.43 100 0 0.0
15/09/2020
25.10
 340,657 25.22 25.46 25.04 47,100 0 2.0
14/09/2020
25.22
 867,130 24.51 25.34 24.51 84,200 500 3.5
11/09/2020
24.51
 80,646 24.45 24.51 24.21 0 0 0
10/09/2020
24.45
 149,498 24.27 24.51 24.27 30 0 0.0
09/09/2020
24.27
 255,247 24.51 24.51 24.03 0 0 0
08/09/2020
24.51
 201,159 24.57 24.69 24.27 0 0 0
07/09/2020
24.57
 221,713 24.69 26.64 24.39 200 0 0.0
04/09/2020
24.69
 195,369 24.75 24.75 24.27 0 0 0
03/09/2020
24.75
 292,785 24.75 25.04 24.51 2,000 21,478 -0.8
01/09/2020
24.75
 417,224 24.57 27.82 24.27 0 800 -0.0
31/08/2020
24.57
 405,385 24.75 24.92 21.13 100 0 0.0
28/08/2020
24.75
 340,053 25.04 25.04 24.75 1,500 5,000 -0.1
27/08/2020
25.04
 176,553 25.04 25.75 21.25 0 0 0
26/08/2020
25.04
 267,843 24.86 25.28 21.19 500 0 0.0
25/08/2020
24.86
 347,561 24.98 25.16 21.25 2,870 8,000 -0.2
24/08/2020
24.98
 605,489 24.86 25.34 24.75 648 20,500 -0.8
21/08/2020
24.86
 287,823 24.75 24.98 21.13 0 0 0
20/08/2020
24.75
 352,547 24.69 25.10 24.57 0 5,600 -0.2
19/08/2020
24.69
 317,488 24.39 24.75 24.15 1 6,600 -0.3
18/08/2020
24.39
 201,266 24.09 24.51 23.98 0 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |