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)
02/06/2020
23.15
 195,636 23.20 23.44 22.95 0 0 0
01/06/2020
23.20
 318,567 22.61 23.20 19.14 43 2,900 -0.1
29/05/2020
22.61
 219,280 22.37 22.66 22.42 20 0 0.0
28/05/2020
22.37
 293,559 22.32 22.71 22.17 22,700 1,000 1.0
27/05/2020
22.32
 341,527 22.56 22.86 19.19 11,100 163 0.5
26/05/2020
22.56
 219,665 22.56 22.66 22.12 0 0 0
25/05/2020
22.56
 304,330 22.32 22.61 22.17 14,000 0 0.6
22/05/2020
22.32
 362,120 22.37 22.76 22.07 0 300 -0.0
21/05/2020
22.37
 196,161 22.42 22.90 22.22 20,000 100 0.9
20/05/2020
22.42
 223,495 21.98 22.47 18.66 0 1,000 -0.0
19/05/2020
21.98
 525,293 21.20 22.37 21.15 1,400 1,500 -0.0
18/05/2020
21.20
 372,838 20.85 21.34 20.61 15 2,300 -0.1
15/05/2020
20.85
 294,898 20.95 21.34 20.51 900 1,400 -0.0
14/05/2020
20.95
 407,033 20.66 21.44 20.37 2,500 0 0.1
13/05/2020
20.66
 280,868 20.66 20.85 20.41 100 1,500 -0.1
12/05/2020
20.66
 320,600 20.90 20.90 20.41 0 9,139 -0.4
11/05/2020
20.90
 371,654 20.51 20.95 20.12 0 700 -0.0
08/05/2020
20.51
 450,233 20.51 20.85 20.17 0 200 -0.0
07/05/2020
20.51
 529,500 19.49 20.71 19.49 1,000 1,000 -0
06/05/2020
19.49
 461,467 19.00 19.49 16.17 0 200 -0.0
05/05/2020
19.00
 151,389 19.05 19.19 16.17 500 0 0.0
04/05/2020
19.05
 223,055 19.14 19.29 18.80 600 0 0.0
29/04/2020
19.14
 276,922 19.00 19.29 18.85 2,200 0 0.1
28/04/2020
19.00
 201,228 19.05 19.05 18.80 200 0 0.0
27/04/2020
19.05
 356,697 19.05 19.49 18.80 3,400 0 0.1
24/04/2020
19.05
 706,823 18.70 19.58 16.02 700 0 0.0
23/04/2020
18.70
 308,651 18.75 19.29 18.61 6,900 0 0.3
22/04/2020
18.75
 616,071 17.58 18.85 17.24 4,400 2,500 0.1
21/04/2020
17.58
 596,972 19.05 19.05 17.19 800 2,300 -0.1
20/04/2020
19.05
 391,514 18.66 19.29 15.87 140 0 0.0
17/04/2020
18.66
 435,386 18.31 19.00 18.27 6,400 0 0.2
16/04/2020
18.31
 298,105 18.56 18.56 17.97 2,900 0 0.1
15/04/2020
18.56
 393,738 18.17 18.66 18.07 400 0 0.0
14/04/2020
18.17
 778,799 17.14 18.22 14.50 10,000 0 0.3
13/04/2020
17.14
 414,100 16.60 17.53 16.60 200 0 0.0
10/04/2020
16.60
 363,612 16.80 16.95 16.36 40 3,100 -0.1
09/04/2020
16.80
 363,992 16.65 17.29 16.41 3,700 2,700 0.0
08/04/2020
16.65
 344,451 16.75 16.80 15.63 1,129 2,300 -0.0
07/04/2020
16.75
 459,473 16.85 17.48 16.56 2,100 1,000 0.0
06/04/2020
16.85
 734,058 14.94 16.95 15.14 2,700 2,000 0.0
03/04/2020
14.94
 474,675 14.02 15.04 14.02 200 0 0.0
01/04/2020
14.02
 238,350 13.48 14.21 13.67 1,500 1,000 0.0
31/03/2020
13.48
 348,005 13.28 14.07 12.99 10,400 0 0.3
30/03/2020
13.28
 399,821 14.26 14.26 12.70 11,600 6,100 0.1
27/03/2020
14.26
 266,394 14.55 14.75 14.16 10,000 700 0.3
26/03/2020
14.55
 297,619 15.29 15.63 14.16 3,300 700 0.1
25/03/2020
15.29
 355,506 14.16 15.34 14.36 3,100 7,000 -0.1
24/03/2020
14.16
 241,603 13.33 14.55 12.70 700 2,800 -0.1
23/03/2020
13.33
 1,112,809 15.58 15.58 13.33 10,700 55,900 -1.2
20/03/2020
15.58
 274,287 15.53 16.07 15.34 1,000 1,800 -0.0
19/03/2020
15.53
 287,069 15.92 15.92 15.14 2,800 8,957 -0.2
18/03/2020
15.92
 327,638 15.58 16.31 15.38 1,400 5,000 -0.1
17/03/2020
15.58
 392,192 15.34 15.77 14.65 2,400 800 0.0
16/03/2020
15.34
 609,456 15.63 16.60 15.14 14,200 10,000 0.2
13/03/2020
15.63
 1,039,694 16.60 17.34 14.65 9,600 500 0.3
12/03/2020
16.60
 1,125,201 19.39 19.39 16.60 1,800 600 0.0
11/03/2020
19.39
 402,722 20.02 20.51 18.56 900 0 0.0
10/03/2020
20.02
 777,452 18.70 20.32 18.56 10,900 3,000 0.3
09/03/2020
18.70
 988,682 21.98 21.98 18.70 1,100 11,000 -0.4
06/03/2020
21.98
 162,391 22.22 22.37 21.88 200 10,800 -0.5
05/03/2020
22.22
 438,718 21.98 22.51 21.98 0 400 -0.0
04/03/2020
21.98
 261,024 21.93 22.12 21.68 0 1,000 -0.0
03/03/2020
21.93
 252,579 22.03 22.47 21.73 1,000 0 0.0
02/03/2020
22.03
 329,187 21.88 22.22 21.49 400 500 -0.0
28/02/2020
21.88
 661,130 22.71 22.71 21.88 100 500 -0.0
27/02/2020
22.71
 357,183 22.22 22.90 21.83 0 15,500 -0.7
26/02/2020
22.22
 282,659 22.17 22.76 21.83 100 15,500 -0.7
25/02/2020
22.17
 453,228 21.93 22.42 20.51 900 0 0.0
24/02/2020
21.93
 761,280 23.30 23.30 21.64 3,200 5,900 -0.1
21/02/2020
23.30
 380,087 23.98 24.17 23.20 5,000 1,044 0.2
20/02/2020
23.98
 607,443 23.54 24.17 23.54 34,700 32,181 0.1
19/02/2020
23.54
 613,805 22.56 23.64 22.51 9,400 600 0.4
18/02/2020
22.56
 322,641 22.56 22.81 22.27 650 0 0.0
17/02/2020
22.56
 325,628 22.27 22.81 22.27 100 1,000 -0.0
14/02/2020
22.27
 377,468 22.76 23.25 22.12 500 3,500 -0.1
13/02/2020
22.76
 419,349 23.30 23.39 22.61 500 2,200 -0.1
12/02/2020
23.30
 314,895 23.00 23.83 22.81 2,500 0 0.1
11/02/2020
23.00
 463,990 22.12 23.15 22.17 0 1,000 -0.0
10/02/2020
22.12
 355,073 22.90 23.05 21.98 2,550 3,000 -0.0
07/02/2020
22.90
 333,490 22.17 23.39 22.12 1,000 200 0.0
06/02/2020
22.17
 565,024 21.54 22.42 21.05 1,500 162,297 -7.2
05/02/2020
21.54
 382,910 21.44 22.22 21.20 2,200 1,900 0.0
04/02/2020
21.44
 491,446 20.56 21.49 20.27 1,400 74,700 -3.1
03/02/2020
20.56
 608,742 21.34 21.34 19.29 18,900 0 0.8
31/01/2020
21.34
 617,229 22.95 23.44 20.71 0 3,100 -0.1
30/01/2020
22.95
 505,430 24.27 26.32 21.98 100 1,900 -0.1
22/01/2020
24.27
 336,423 24.03 26.76 23.64 1,900 38,500 -1.8
21/01/2020
24.03
 693,171 23.10 24.61 23.10 2,100 200 0.1
20/01/2020
23.10
 333,783 22.22 23.20 22.07 6,000 0 0.3
17/01/2020
22.22
 334,146 21.73 22.37 21.54 0 0 0
16/01/2020
21.73
 285,577 21.49 22.42 21.39 0 700 -0.0
15/01/2020
21.49
 234,063 21.49 21.88 21.00 0 0 0
14/01/2020
21.49
 557,623 19.93 21.59 19.83 0 0 0
13/01/2020
19.93
 224,006 19.93 20.95 19.68 0 300 -0.0
10/01/2020
19.93
 247,367 19.54 20.51 19.54 0 0 0
09/01/2020
19.54
 134,065 19.49 19.63 19.29 0 1,100 -0.0
08/01/2020
19.49
 217,703 19.68 19.73 19.14 0 2,000 -0.1
07/01/2020
19.68
 72,216 19.63 19.78 19.54 0 9,000 -0.4
06/01/2020
19.63
 376,550 19.39 20.12 19.39 1,100 16,800 -0.6
03/01/2020
19.39
 251,105 19.54 19.68 18.90 1,100 44,724 -1.7

Chính sách bảo mật | Điều khoản sử dụng |