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)
25/10/2022
42.00
 434,500 42.00 43.70 39.25 48,500 1,000 2.5
24/10/2022
42.00
 525,300 45.16 45.40 42.00 10,300 300 0.5
21/10/2022
45.16
 505,300 48.15 48.56 45.16 600 14,400 -0.8
20/10/2022
48.56
 308,100 48.80 49.12 48.23 94,500 35,700 3.5
19/10/2022
49.12
 346,000 48.56 49.28 48.23 87,300 32,000 3.3
18/10/2022
48.56
 359,100 49.53 49.61 48.47 1,700 21,300 -1.2
17/10/2022
48.56
 235,100 48.39 48.88 47.34 6,300 26,050 -1.2
14/10/2022
48.39
 355,100 49.20 49.61 48.23 2,800 51,800 -2.9
13/10/2022
48.39
 271,500 49.77 49.77 47.83 1,350 33,400 -1.9
12/10/2022
49.12
 503,100 46.53 49.28 46.21 128,400 800 7.7
11/10/2022
46.13
 585,200 46.29 47.26 44.59 142,700 18,500 7.1
10/10/2022
46.21
 342,200 44.10 46.61 43.70 35,600 3,200 1.9
07/10/2022
44.19
 458,500 45.08 46.45 43.70 20,100 13,100 0.4
06/10/2022
46.45
 286,300 46.86 47.42 45.48 19,100 18,862 0.0
05/10/2022
47.42
 200,200 46.37 48.31 46.37 18,300 0 1.1
04/10/2022
45.56
 284,700 47.34 47.34 45.00 25,000 14,200 0.6
03/10/2022
45.16
 669,800 48.56 48.80 45.16 54,000 293,900 -13.4
30/09/2022
48.56
 908,800 50.17 50.50 46.94 48,800 382,000 -20.0
29/09/2022
50.34
 214,500 51.87 52.60 50.34 7,100 12,600 -0.3
28/09/2022
50.50
 482,000 54.14 54.14 50.50 3,000 93,100 -5.6
27/09/2022
54.22
 262,900 55.43 55.52 54.22 2,000 81,364 -5.3
26/09/2022
55.27
 399,800 57.21 57.21 54.22 8,500 13,900 -0.4
23/09/2022
57.21
 194,000 57.13 58.51 56.73 2,300 7,300 -0.4
22/09/2022
57.13
 165,700 56.08 57.70 56.08 11,300 0 0.8
21/09/2022
57.46
 284,800 56.16 57.46 56.08 80,900 0 5.7
20/09/2022
56.81
 206,700 57.05 57.05 55.76 5,800 2,651 0.2
19/09/2022
55.84
 528,700 58.67 58.67 55.43 507 4,300 -0.3
16/09/2022
58.67
 244,500 59.40 59.80 58.67 8,900 3,273 0.4
15/09/2022
59.40
 225,300 60.61 60.61 59.32 42,697 27,710 0.8
14/09/2022
59.08
 326,200 57.70 59.16 57.70 11,500 90 1.0
13/09/2022
58.59
 222,700 58.59 59.24 57.62 62,735 2,030 1.0
12/09/2022
58.59
 208,600 59.08 59.32 58.43 900 1,100 2.3
09/09/2022
58.27
 419,200 57.62 58.27 56.49 73,800 42,000 2.3
08/09/2022
57.94
 259,000 59.00 59.00 57.70 10,300 7,500 0.2
07/09/2022
58.19
 418,700 60.05 60.05 58.11 7,100 14,200 -0.5
06/09/2022
60.05
 314,500 59.64 60.86 59.64 1,500 35,400 -2.5
05/09/2022
59.64
 231,600 59.32 60.37 59.32 0 4,000 -0.3
31/08/2022
59.32
 299,800 58.51 59.89 58.27 10,100 0 0.7
30/08/2022
58.27
 361,100 59.72 59.89 58.27 300 75,000 -5.4
29/08/2022
59.08
 764,900 59.24 60.21 57.86 17,200 60,600 -3.2
26/08/2022
60.78
 285,800 61.34 61.99 60.69 11,600 17,100 -0.4
25/08/2022
61.42
 391,100 62.31 62.72 61.18 6,300 11,400 -0.4
24/08/2022
61.67
 495,900 60.21 61.67 59.89 6,500 1,000 0.4
23/08/2022
59.89
 302,700 59.24 60.53 59.24 14,500 500 1.0
22/08/2022
59.97
 478,000 59.80 60.53 59.32 177,700 5,200 12.8
19/08/2022
59.89
 482,200 59.80 60.86 59.08 6,700 700 0.4
18/08/2022
59.80
 563,900 59.08 60.21 58.59 67,700 5,300 4.6
17/08/2022
59.32
 827,400 58.27 59.97 58.02 111,500 1,500 8.1
16/08/2022
57.54
 527,700 57.46 57.62 56.97 11,000 0 0.8
15/08/2022
57.70
 583,100 55.84 57.86 55.84 20,400 0 1.5
12/08/2022
55.60
 162,500 55.84 56.00 55.03 8,800 0 0.6
11/08/2022
55.84
 523,400 55.84 56.00 55.19 19,400 1,400 1.2
10/08/2022
55.19
 715,100 56.32 56.41 55.03 100 19,800 -1.3
09/08/2022
56.41
 235,600 56.57 56.81 56.08 5,100 700 0.3
08/08/2022
56.24
 235,200 56.32 56.65 56.00 200 0 0.0
05/08/2022
56.32
 177,800 55.92 56.32 55.84 0 0 3.4
04/08/2022
56.41
 262,200 57.30 57.30 56.08 51,500 2,300 3.4
03/08/2022
56.81
 537,000 54.30 56.81 54.14 132,900 500 9.3
02/08/2022
54.54
 299,800 55.03 55.27 54.38 1,100 1,200 0.0
01/08/2022
55.03
 316,400 55.03 55.52 54.38 60,100 2,000 4.0
29/07/2022
54.63
 260,200 54.22 55.60 53.98 800 700 0.0
28/07/2022
54.22
 479,000 54.06 54.54 53.41 67,200 1,300 4.4
27/07/2022
52.93
 145,400 52.20 53.25 52.04 5,000 0 0.3
26/07/2022
52.68
 186,200 53.09 53.09 52.52 1,600 0 0.1
25/07/2022
52.68
 262,200 53.01 53.01 51.79 1,000 25,700 -1.6
22/07/2022
53.33
 242,200 53.25 54.63 52.36 45,100 6,100 0.3
21/07/2022
53.33
 251,300 53.90 53.90 53.09 141,300 23,100 7.8
20/07/2022
53.33
 659,600 51.06 53.41 51.06 63,400 500 4.1
19/07/2022
50.42
 136,400 50.82 50.98 49.93 1,900 1,000 0.1
18/07/2022
50.82
 155,400 51.23 51.63 50.58 1,200 100 0.1
15/07/2022
50.98
 287,700 51.06 52.04 50.98 63,000 0 4.0
14/07/2022
50.82
 258,200 50.17 51.63 49.45 50,300 200 3.1
13/07/2022
50.34
 261,100 49.69 50.90 49.28 62,500 5,600 3.5
12/07/2022
49.69
 220,600 48.56 49.69 47.99 50,000 6,700 2.7
11/07/2022
47.91
 156,100 48.96 49.20 47.10 500 4,000 -0.2
08/07/2022
48.96
 270,300 47.10 49.12 47.10 500 6,400 -0.2
07/07/2022
46.94
 286,600 46.13 47.26 45.72 36,900 100 2.1
06/07/2022
46.29
 328,100 48.15 48.96 46.13 4,300 3,400 0.1
05/07/2022
48.56
 264,300 50.82 50.82 48.56 1,300 100 0.1
04/07/2022
50.90
 134,900 50.82 51.95 50.42 500 0 0.0
01/07/2022
51.55
 519,900 49.37 51.63 48.80 203,600 2,400 12.8
30/06/2022
50.17
 269,800 50.98 51.47 50.17 0 2,200 -0.1
29/06/2022
50.66
 178,600 51.39 51.71 50.66 100 4,300 -0.3
28/06/2022
51.79
 514,100 50.66 52.28 50.42 64,300 0 4.1
27/06/2022
51.06
 387,100 50.90 51.06 49.77 400 0 0.0
24/06/2022
51.06
 648,800 52.04 52.04 50.17 161,000 9,400 9.6
23/06/2022
51.79
 552,300 49.77 51.79 49.20 45,100 6,100 2.5
22/06/2022
49.77
 870,500 52.60 52.60 49.20 295,500 34,600 16.0
21/06/2022
51.79
 394,200 54.87 54.87 51.06 17,000 44,000 -1.7
20/06/2022
54.87
 544,100 55.03 56.57 53.41 200,000 45,600 10.5
17/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/231 (Volume + 23.10%, Ratio=0.23)
17/06/2022
55.35
 732,100 53.41 55.43 51.63 22,400 54,000 -2.2
16/06/2022
53.25
 566,800 54.16 54.42 53.25 32,300 1,500 2.5
15/06/2022
53.57
 644,800 53.83 54.09 52.34 212,800 7,000 17.0
14/06/2022
53.90
 913,800 48.83 53.90 48.83 242,700 2,600 19.9
13/06/2022
51.50
 997,300 52.02 54.68 51.50 167,300 4,500 12.9
10/06/2022
55.33
 713,200 57.47 57.67 55.33 62,400 700 5.3
09/06/2022
57.86
 465,700 58.44 58.57 57.34 15,200 0 1.4
08/06/2022
58.70
 533,700 58.44 59.29 58.12 62,100 12,600 4.5
07/06/2022
58.32
 923,600 56.50 58.38 54.87 187,300 10,200 15.9
06/06/2022
56.43
 1,453,900 53.83 56.95 53.25 97,200 6,100 7.8

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