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)
18/08/2020
24.39
 201,266 24.09 24.51 23.98 0 2,500 -0.1
17/08/2020
24.09
 424,672 24.45 24.45 23.74 100 18,500 -0.7
14/08/2020
24.45
 341,519 24.51 24.69 24.21 0 3,500 -0.1
13/08/2020
24.51
 183,481 24.75 24.75 24.45 2,400 0 0.1
12/08/2020
24.75
 240,809 24.80 24.92 24.51 230 4,000 -0.2
11/08/2020
24.80
 479,922 24.45 25.10 24.45 3,030 0 0.1
10/08/2020
24.45
 365,132 23.92 24.63 23.98 4,000 3,000 0.0
07/08/2020
23.92
 214,762 24.03 24.09 23.86 80 500 -0.0
06/08/2020
24.03
 305,538 24.15 24.15 23.68 20,100 4,800 0.6
05/08/2020
24.15
 277,337 23.86 24.21 20.19 6,500 900 0.2
04/08/2020
23.86
 444,989 23.27 23.92 23.32 4,500 300 0.2
03/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
03/08/2020
23.27
 568,962 21.89 24.86 21.90 4,600 10,000 -0.2
31/07/2020
21.89
 396,871 22.04 22.14 21.44 1,100 1,500 -0.0
30/07/2020
22.04
 255,716 21.54 22.14 21.29 0 1,200 -0.1
29/07/2020
21.54
 663,748 22.54 22.54 18.85 200 0 0.0
28/07/2020
22.54
 412,636 21.24 22.64 20.95 1,400 1,500 -0.0
27/07/2020
21.24
 833,141 23.04 23.04 20.80 21,300 300 0.9
24/07/2020
23.04
 550,146 24.24 24.54 21.44 2,000 0 0.1
23/07/2020
24.24
 445,700 24.24 24.29 23.19 0 2,395 -0.1
22/07/2020
24.24
 177,474 24.59 24.64 24.19 2,010 300 0.1
21/07/2020
24.59
 142,305 24.64 24.64 24.29 0 0 0
20/07/2020
24.64
 399,174 24.54 24.84 24.39 600 2,000 -0.1
17/07/2020
24.54
 523,299 24.04 24.59 23.94 177,600 1,000 8.6
16/07/2020
24.04
 154,022 24.04 24.19 22.94 1,400 0 0.1
15/07/2020
24.04
 147,355 24.09 24.14 23.89 4,200 0 0.2
14/07/2020
24.09
 203,520 24.04 24.09 23.74 0 0 0
13/07/2020
24.04
 257,641 23.94 24.34 23.94 500 1,300 -0.0
10/07/2020
23.94
 277,690 23.94 24.14 23.64 1,000 1,300 -0.0
09/07/2020
23.94
 194,511 23.89 24.19 21.94 2,000 70 0.1
08/07/2020
23.89
 493,693 23.34 24.44 23.14 500 500 0
07/07/2020
23.34
 293,919 23.44 23.64 23.14 0 0 0
06/07/2020
23.44
 434,051 23.24 23.79 19.75 0 40 -0.0
03/07/2020
23.24
 164,166 23.19 23.39 23.04 1,100 0 0.1
02/07/2020
23.19
 338,901 23.04 23.69 23.04 600 90 0.0
01/07/2020
23.04
 707,706 22.19 23.19 18.90 3,500 0 0.2
30/06/2020
22.19
 132,898 22.19 22.44 21.89 10,000 300 0.4
29/06/2020
22.19
 177,452 22.59 22.59 21.89 500 0 0.0
26/06/2020
22.59
 416,746 22.14 22.64 22.04 0 300 -0.0
25/06/2020
22.14
 143,670 22.24 22.39 21.59 2,000 500 0
24/06/2020
22.24
 135,313 22.54 22.64 21.99 0 0 0
23/06/2020
22.54
 168,646 22.64 22.64 22.29 0 3,300 -0.1
22/06/2020
22.64
 246,017 22.44 22.69 18.75 6,500 0 0.3
19/06/2020
22.44
 291,452 21.84 22.44 21.69 0 0 0
18/06/2020
21.84
 103,242 21.79 21.94 21.44 800 0 0.0
17/06/2020
21.79
 159,962 21.89 22.09 21.64 0 0 0
16/06/2020
21.89
 340,450 21.20 21.89 21.29 6,000 0 0.3
15/06/2020
21.20
 329,555 21.84 22.39 20.75 4,000 0 0.2
12/06/2020
21.84
 574,262 21.64 21.94 20.20 10,000 47,100 -1.5
11/06/2020
21.64
 664,166 22.74 22.94 21.29 11,650 15,300 -0.2
10/06/2020
22.74
 590,680 23.44 23.54 22.69 5,400 0 0.3
09/06/2020
23.44
 239,122 23.49 23.74 23.19 300 311 -0.0
08/06/2020
23.49
 321,710 23.44 23.69 23.39 500 0 0.0
05/06/2020
23.44
 324,199 23.49 23.69 23.04 500 300 0.0
04/06/2020
23.49
 147,884 23.44 23.94 23.34 0 400 -0.0
03/06/2020
23.44
 173,690 23.64 23.74 23.29 0 18,740 -0.9
02/06/2020
23.64
 195,636 23.69 23.94 23.44 0 0 0
01/06/2020
23.69
 318,567 23.09 23.69 19.55 43 2,900 -0.1
29/05/2020
23.09
 219,280 22.84 23.14 22.89 20 0 0.0
28/05/2020
22.84
 293,559 22.79 23.19 22.64 22,700 1,000 1.0
27/05/2020
22.79
 341,527 23.04 23.34 19.60 11,100 163 0.5
26/05/2020
23.04
 219,665 23.04 23.14 22.59 0 0 0
25/05/2020
23.04
 304,330 22.79 23.09 22.64 14,000 0 0.6
22/05/2020
22.79
 362,120 22.84 23.24 22.54 0 300 -0.0
21/05/2020
22.84
 196,161 22.89 23.39 22.69 20,000 100 0.9
20/05/2020
22.89
 223,495 22.44 22.94 19.05 0 1,000 -0.0
19/05/2020
22.44
 525,293 21.64 22.84 21.59 1,400 1,500 -0.0
18/05/2020
21.64
 372,838 21.29 21.79 21.05 15 2,300 -0.1
15/05/2020
21.29
 294,898 21.39 21.79 20.95 900 1,400 -0.0
14/05/2020
21.39
 407,033 21.10 21.89 20.80 2,500 0 0.1
13/05/2020
21.10
 280,868 21.10 21.29 20.85 100 1,500 -0.1
12/05/2020
21.10
 320,600 21.34 21.34 20.85 0 9,139 -0.4
11/05/2020
21.34
 371,654 20.95 21.39 20.55 0 700 -0.0
08/05/2020
20.95
 450,233 20.95 21.29 20.60 0 200 -0.0
07/05/2020
20.95
 529,500 19.90 21.15 19.90 1,000 1,000 -0
06/05/2020
19.90
 461,467 19.40 19.90 16.51 0 200 -0.0
05/05/2020
19.40
 151,389 19.45 19.60 16.51 500 0 0.0
04/05/2020
19.45
 223,055 19.55 19.70 19.20 600 0 0.0
29/04/2020
19.55
 276,922 19.40 19.70 19.25 2,200 0 0.1
28/04/2020
19.40
 201,228 19.45 19.45 19.20 200 0 0.0
27/04/2020
19.45
 356,697 19.45 19.90 19.20 3,400 0 0.1
24/04/2020
19.45
 706,823 19.10 20.00 16.36 700 0 0.0
23/04/2020
19.10
 308,651 19.15 19.70 19.00 6,900 0 0.3
22/04/2020
19.15
 616,071 17.95 19.25 17.60 4,400 2,500 0.1
21/04/2020
17.95
 596,972 19.45 19.45 17.55 800 2,300 -0.1
20/04/2020
19.45
 391,514 19.05 19.70 16.21 140 0 0.0
17/04/2020
19.05
 435,386 18.70 19.40 18.65 6,400 0 0.2
16/04/2020
18.70
 298,105 18.95 18.95 18.35 2,900 0 0.1
15/04/2020
18.95
 393,738 18.55 19.05 18.45 400 0 0.0
14/04/2020
18.55
 778,799 17.50 18.60 14.81 10,000 0 0.3
13/04/2020
17.50
 414,100 16.96 17.90 16.96 200 0 0.0
10/04/2020
16.96
 363,612 17.16 17.31 16.71 40 3,100 -0.1
09/04/2020
17.16
 363,992 17.01 17.65 16.76 3,700 2,700 0.0
08/04/2020
17.01
 344,451 17.11 17.16 15.96 1,129 2,300 -0.0
07/04/2020
17.11
 459,473 17.21 17.85 16.91 2,100 1,000 0.0
06/04/2020
17.21
 734,058 15.26 17.31 15.46 2,700 2,000 0.0
03/04/2020
15.26
 474,675 14.31 15.36 14.31 200 0 0.0
01/04/2020
14.31
 238,350 13.76 14.51 13.96 1,500 1,000 0.0
31/03/2020
13.76
 348,005 13.56 14.36 13.27 10,400 0 0.3
30/03/2020
13.56
 399,821 14.56 14.56 12.97 11,600 6,100 0.1
27/03/2020
14.56
 266,394 14.86 15.06 14.46 10,000 700 0.3

Chính sách bảo mật | Điều khoản sử dụng |