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)
26/03/2020
14.86
 297,619 15.61 15.96 14.46 3,300 700 0.1
25/03/2020
15.61
 355,506 14.46 15.66 14.66 3,100 7,000 -0.1
24/03/2020
14.46
 241,603 13.61 14.86 12.97 700 2,800 -0.1
23/03/2020
13.61
 1,112,809 15.91 15.91 13.61 10,700 55,900 -1.2
20/03/2020
15.91
 274,287 15.86 16.41 15.66 1,000 1,800 -0.0
19/03/2020
15.86
 287,069 16.26 16.26 15.46 2,800 8,957 -0.2
18/03/2020
16.26
 327,638 15.91 16.66 15.71 1,400 5,000 -0.1
17/03/2020
15.91
 392,192 15.66 16.11 14.96 2,400 800 0.0
16/03/2020
15.66
 609,456 15.96 16.96 15.46 14,200 10,000 0.2
13/03/2020
15.96
 1,039,694 16.96 17.70 14.96 9,600 500 0.3
12/03/2020
16.96
 1,125,201 19.80 19.80 16.96 1,800 600 0.0
11/03/2020
19.80
 402,722 20.45 20.95 18.95 900 0 0.0
10/03/2020
20.45
 777,452 19.10 20.75 18.95 10,900 3,000 0.3
09/03/2020
19.10
 988,682 22.44 22.44 19.10 1,100 11,000 -0.4
06/03/2020
22.44
 162,391 22.69 22.84 22.34 200 10,800 -0.5
05/03/2020
22.69
 438,718 22.44 22.99 22.44 0 400 -0.0
04/03/2020
22.44
 261,024 22.39 22.59 22.14 0 1,000 -0.0
03/03/2020
22.39
 252,579 22.49 22.94 22.19 1,000 0 0.0
02/03/2020
22.49
 329,187 22.34 22.69 21.94 400 500 -0.0
28/02/2020
22.34
 661,130 23.19 23.19 22.34 100 500 -0.0
27/02/2020
23.19
 357,183 22.69 23.39 22.29 0 15,500 -0.7
26/02/2020
22.69
 282,659 22.64 23.24 22.29 100 15,500 -0.7
25/02/2020
22.64
 453,228 22.39 22.89 20.95 900 0 0.0
24/02/2020
22.39
 761,280 23.79 23.79 22.09 3,200 5,900 -0.1
21/02/2020
23.79
 380,087 24.49 24.69 23.69 5,000 1,044 0.2
20/02/2020
24.49
 607,443 24.04 24.69 24.04 34,700 32,181 0.1
19/02/2020
24.04
 613,805 23.04 24.14 22.99 9,400 600 0.4
18/02/2020
23.04
 322,641 23.04 23.29 22.74 650 0 0.0
17/02/2020
23.04
 325,628 22.74 23.29 22.74 100 1,000 -0.0
14/02/2020
22.74
 377,468 23.24 23.74 22.59 500 3,500 -0.1
13/02/2020
23.24
 419,349 23.79 23.89 23.09 500 2,200 -0.1
12/02/2020
23.79
 314,895 23.49 24.34 23.29 2,500 0 0.1
11/02/2020
23.49
 463,990 22.59 23.64 22.64 0 1,000 -0.0
10/02/2020
22.59
 355,073 23.39 23.54 22.44 2,550 3,000 -0.0
07/02/2020
23.39
 333,490 22.64 23.89 22.59 1,000 200 0.0
06/02/2020
22.64
 565,024 21.99 22.89 21.49 1,500 162,297 -7.2
05/02/2020
21.99
 382,910 21.89 22.69 21.64 2,200 1,900 0.0
04/02/2020
21.89
 491,446 21.00 21.94 20.70 1,400 74,700 -3.1
03/02/2020
21.00
 608,742 21.79 21.79 19.70 18,900 0 0.8
31/01/2020
21.79
 617,229 23.44 23.94 21.15 0 3,100 -0.1
30/01/2020
23.44
 505,430 24.79 26.88 22.44 100 1,900 -0.1
22/01/2020
24.79
 336,423 24.54 27.33 24.14 1,900 38,500 -1.8
21/01/2020
24.54
 693,171 23.59 25.13 23.59 2,100 200 0.1
20/01/2020
23.59
 333,783 22.69 23.69 22.54 6,000 0 0.3
17/01/2020
22.69
 334,146 22.19 22.84 21.99 0 0 0
16/01/2020
22.19
 285,577 21.94 22.89 21.84 0 700 -0.0
15/01/2020
21.94
 234,063 21.94 22.34 21.44 0 0 0
14/01/2020
21.94
 557,623 20.35 22.04 20.25 0 0 0
13/01/2020
20.35
 224,006 20.35 21.39 20.10 0 300 -0.0
10/01/2020
20.35
 247,367 19.95 20.95 19.95 0 0 0
09/01/2020
19.95
 134,065 19.90 20.05 19.70 0 1,100 -0.0
08/01/2020
19.90
 217,703 20.10 20.15 19.55 0 2,000 -0.1
07/01/2020
20.10
 72,216 20.05 20.20 19.95 0 9,000 -0.4
06/01/2020
20.05
 376,550 19.80 20.55 19.80 1,100 16,800 -0.6
03/01/2020
19.80
 251,105 19.95 20.10 19.30 1,100 44,724 -1.7
02/01/2020
19.95
 96,534 19.95 20.10 19.75 4,000 210 0.2
31/12/2019
19.95
 155,347 19.50 20.10 19.65 0 70 -0.0
30/12/2019
19.50
 310,108 20.25 20.35 19.45 1,420 4,900 -0.1
27/12/2019
20.25
 121,257 20.30 20.35 19.95 0 2,000 -0.1
26/12/2019
20.30
 181,178 20.35 20.65 19.95 0 1,100 -0.0
25/12/2019
20.35
 195,282 20.25 20.45 19.90 1,900 700 0.0
24/12/2019
20.25
 215,469 20.45 20.70 20.00 1,000 4,000 -0.1
23/12/2019
20.45
 290,222 20.20 20.80 20.20 1,800 17 0.1
20/12/2019
20.20
 209,062 20.00 20.35 19.85 2,420 0 0.1
19/12/2019
20.00
 432,790 20.90 21.20 19.85 4,400 0 0.2
18/12/2019
20.90
 237,537 21.64 21.79 20.45 200 0 0.0
17/12/2019
21.64
 235,072 21.84 22.14 21.24 0 3,000 -0.1
16/12/2019
21.84
 385,542 21.89 21.99 21.15 0 100 -0.0
13/12/2019
21.89
 263,250 21.84 22.14 21.64 1,700 501 0.1
12/12/2019
21.84
 234,300 21.59 22.19 21.69 0 500 -0.0
11/12/2019
21.59
 737,336 19.65 22.04 19.95 4,000 100 0.2
10/12/2019
19.65
 166,285 20.15 20.25 19.05 200 300 -0.0
09/12/2019
20.15
 113,697 20.05 20.20 19.80 0 0 0
06/12/2019
20.05
 247,015 20.25 20.45 19.70 100 0 0.0
05/12/2019
20.25
 304,874 20.45 20.90 19.85 100 0 0.0
04/12/2019
20.45
 261,884 19.95 20.75 19.95 0 1,200 -0.0
03/12/2019
19.95
 440,820 20.65 20.95 19.45 300 200 0.0
02/12/2019
20.65
 710,881 22.79 22.89 19.85 300 600 -0.0
29/11/2019
22.79
 209,233 23.24 23.44 22.74 100 200 -0.0
28/11/2019
23.24
 285,322 23.24 23.44 22.94 0 100 -0.0
27/11/2019
23.24
 253,642 23.79 23.89 23.09 0 85 -0.0
26/11/2019
23.79
 183,954 23.94 24.09 23.44 1,000 0 0.0
25/11/2019
23.94
 217,406 24.34 24.34 23.44 0 0 0
22/11/2019
24.34
 206,548 24.69 24.74 23.94 100 400 -0.0
21/11/2019
24.69
 159,958 24.64 24.69 24.39 100 100 -0
20/11/2019
24.64
 113,637 24.69 24.94 24.49 0 100 -0.0
19/11/2019
24.69
 246,206 24.24 24.79 24.14 0 100 -0.0
18/11/2019
24.24
 108,369 24.09 24.29 23.94 0 0 0
15/11/2019
24.09
 290,446 24.04 24.39 23.54 100 0 0.0
14/11/2019
24.04
 243,373 24.44 24.54 23.79 0 400 -0.0
13/11/2019
24.44
 119,853 24.54 24.54 23.94 196 100 0.0
12/11/2019
24.54
 147,993 24.49 24.59 24.19 100 5,200 -0.2
11/11/2019
24.49
 265,267 24.89 24.89 24.34 105 3,342 -0.2
08/11/2019
24.89
 166,203 24.84 25.09 24.49 0 3,213 -0.2
07/11/2019
24.84
 243,439 25.18 25.43 24.64 2,400 3,500 -0.1
06/11/2019
25.18
 397,602 24.94 25.48 24.94 3,000 151 0.1
05/11/2019
24.94
 320,777 24.34 24.99 24.24 1,900 3,193 -0.1
04/11/2019
24.34
 173,217 24.59 24.74 24.24 1,000 6,982 -0.3
01/11/2019
24.59
 240,042 24.84 24.94 24.29 200 2,000 -0.1
31/10/2019
24.84
 416,203 24.69 25.18 24.54 4,400 1,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |