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)
02/01/2020
19.54
 96,534 19.54 19.68 19.34 4,000 210 0.2
31/12/2019
19.54
 155,347 19.10 19.68 19.24 0 70 -0.0
30/12/2019
19.10
 310,108 19.83 19.93 19.05 1,420 4,900 -0.1
27/12/2019
19.83
 121,257 19.88 19.93 19.54 0 2,000 -0.1
26/12/2019
19.88
 181,178 19.93 20.22 19.54 0 1,100 -0.0
25/12/2019
19.93
 195,282 19.83 20.02 19.49 1,900 700 0.0
24/12/2019
19.83
 215,469 20.02 20.27 19.58 1,000 4,000 -0.1
23/12/2019
20.02
 290,222 19.78 20.37 19.78 1,800 17 0.1
20/12/2019
19.78
 209,062 19.58 19.93 19.44 2,420 0 0.1
19/12/2019
19.58
 432,790 20.46 20.76 19.44 4,400 0 0.2
18/12/2019
20.46
 237,537 21.20 21.34 20.02 200 0 0.0
17/12/2019
21.20
 235,072 21.39 21.68 20.80 0 3,000 -0.1
16/12/2019
21.39
 385,542 21.44 21.54 20.71 0 100 -0.0
13/12/2019
21.44
 263,250 21.39 21.68 21.20 1,700 501 0.1
12/12/2019
21.39
 234,300 21.15 21.73 21.24 0 500 -0.0
11/12/2019
21.15
 737,336 19.24 21.59 19.54 4,000 100 0.2
10/12/2019
19.24
 166,285 19.73 19.83 18.66 200 300 -0.0
09/12/2019
19.73
 113,697 19.63 19.78 19.39 0 0 0
06/12/2019
19.63
 247,015 19.83 20.02 19.29 100 0 0.0
05/12/2019
19.83
 304,874 20.02 20.46 19.44 100 0 0.0
04/12/2019
20.02
 261,884 19.54 20.32 19.54 0 1,200 -0.0
03/12/2019
19.54
 440,820 20.22 20.51 19.05 300 200 0.0
02/12/2019
20.22
 710,881 22.32 22.42 19.44 300 600 -0.0
29/11/2019
22.32
 209,233 22.76 22.95 22.27 100 200 -0.0
28/11/2019
22.76
 285,322 22.76 22.95 22.47 0 100 -0.0
27/11/2019
22.76
 253,642 23.30 23.39 22.61 0 85 -0.0
26/11/2019
23.30
 183,954 23.44 23.59 22.95 1,000 0 0.0
25/11/2019
23.44
 217,406 23.83 23.83 22.95 0 0 0
22/11/2019
23.83
 206,548 24.17 24.22 23.44 100 400 -0.0
21/11/2019
24.17
 159,958 24.13 24.17 23.88 100 100 -0
20/11/2019
24.13
 113,637 24.17 24.42 23.98 0 100 -0.0
19/11/2019
24.17
 246,206 23.74 24.27 23.64 0 100 -0.0
18/11/2019
23.74
 108,369 23.59 23.78 23.44 0 0 0
15/11/2019
23.59
 290,446 23.54 23.88 23.05 100 0 0.0
14/11/2019
23.54
 243,373 23.93 24.03 23.30 0 400 -0.0
13/11/2019
23.93
 119,853 24.03 24.03 23.44 196 100 0.0
12/11/2019
24.03
 147,993 23.98 24.08 23.69 100 5,200 -0.2
11/11/2019
23.98
 265,267 24.37 24.37 23.83 105 3,342 -0.2
08/11/2019
24.37
 166,203 24.32 24.57 23.98 0 3,213 -0.2
07/11/2019
24.32
 243,439 24.66 24.91 24.13 2,400 3,500 -0.1
06/11/2019
24.66
 397,602 24.42 24.96 24.42 3,000 151 0.1
05/11/2019
24.42
 320,777 23.83 24.47 23.74 1,900 3,193 -0.1
04/11/2019
23.83
 173,217 24.08 24.22 23.74 1,000 6,982 -0.3
01/11/2019
24.08
 240,042 24.32 24.42 23.78 200 2,000 -0.1
31/10/2019
24.32
 416,203 24.17 24.66 24.03 4,400 1,200 0.2
30/10/2019
24.17
 208,344 24.52 24.52 23.93 3,000 3,600 -0.0
29/10/2019
24.52
 81,513 24.71 24.91 24.32 1,100 0 0.1
28/10/2019
24.71
 199,205 24.91 25.35 24.57 1,500 1,000 0.0
25/10/2019
24.91
 383,931 24.61 25.35 24.42 10,100 1,500 0.4
24/10/2019
24.61
 281,499 23.74 24.71 23.78 4,000 3,200 0.0
23/10/2019
23.74
 138,536 23.54 24.13 23.54 400 3,800 -0.2
22/10/2019
23.54
 135,466 23.88 23.98 23.49 0 8,300 -0.4
21/10/2019
23.88
 237,950 24.03 24.91 23.59 0 7,200 -0.4
18/10/2019
24.03
 195,624 23.69 24.47 23.69 0 2,900 -0.1
17/10/2019
23.69
 447,755 23.98 24.17 23.54 0 15,500 -0.8
16/10/2019
23.98
 374,265 24.71 25.10 23.83 1,700 4,500 -0.1
15/10/2019
24.71
 853,410 24.76 25.40 24.42 3,400 1,600 0.1
14/10/2019
24.76
 321,536 24.86 25.40 24.47 3,900 9,300 -0.3
11/10/2019
24.86
 291,209 24.96 25.15 24.47 2,600 3,600 -0.1
10/10/2019
24.96
 277,770 24.81 25.59 24.81 14,900 3,000 0.6
09/10/2019
24.81
 790,032 23.34 24.91 23.10 8,500 21,600 -0.6
08/10/2019
23.34
 267,245 23.30 23.44 22.95 2,100 4,790 -0.1
07/10/2019
23.30
 216,286 23.59 23.93 22.76 3,300 12,700 -0.5
04/10/2019
23.59
 160,890 23.64 23.88 23.34 5,500 4,000 0.1
03/10/2019
23.64
 359,256 23.34 23.69 22.95 1,800 14,000 -0.6
02/10/2019
23.34
 336,306 23.83 24.03 23.34 1,607 21,300 -1.0
01/10/2019
23.83
 604,413 22.86 23.98 22.90 8,100 5,000 0.1
30/09/2019
22.86
 314,845 22.71 23.34 22.76 1,500 10,000 -0.4
27/09/2019
22.71
 375,011 21.83 22.90 21.78 3,000 9,500 -0.3
26/09/2019
21.83
 307,876 20.85 21.98 20.95 6,220 17,200 -0.5
25/09/2019
20.85
 223,580 21.39 21.49 20.61 2,300 13,200 -0.5
24/09/2019
21.39
 351,676 21.98 22.22 21.20 1,000 5,500 -0.2
23/09/2019
21.98
 276,963 22.22 22.37 21.68 1,000 10,200 -0.4
20/09/2019
22.22
 158,804 22.37 22.37 21.88 18 10,000 -0.5
19/09/2019
22.37
 186,733 22.22 22.47 21.78 0 10,700 -0.5
18/09/2019
22.22
 229,528 22.32 22.71 21.83 2,000 13,400 -0.5
17/09/2019
22.32
 383,968 22.90 23.20 21.73 2,300 3,700 -0.1
16/09/2019
22.90
 251,064 22.71 23.34 22.32 460 8,500 -0.4
13/09/2019
22.71
 483,288 22.32 23.44 20.71 3,800 6,700 -0.1
12/09/2019
22.32
 769,345 20.66 22.86 21.44 15,100 23,600 -0.4
11/09/2019
20.66
 384,197 18.07 20.66 17.97 800 3,000 -0.1
10/09/2019
18.07
 543,359 18.70 19.49 17.29 4,900 1,400 0.1
09/09/2019
18.70
 283,243 20.85 23.44 18.61 4,700 1,000 0.1
06/09/2019: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/171 (Volume + 17.10%, Ratio=0.17)
06/09/2019
20.85
 317,220 19.81 21.88 20.27 7,700 2,600 0.2
05/09/2019
19.81
 298,130 20.01 20.63 19.61 8,700 1,200 0.4
04/09/2019
20.01
 818,643 22.79 22.79 19.69 10,300 1,500 0.4
03/09/2019
22.79
 312,206 24.51 24.67 21.69 300 7,100 -0.4
30/08/2019
24.51
 188,949 24.88 24.92 24.10 200 4,300 -0.2
29/08/2019
24.88
 445,124 24.83 25.53 23.65 200 9,400 -0.6
28/08/2019
24.83
 412,655 26.43 26.96 24.51 3,067 10,800 -0.5
27/08/2019
26.43
 206,231 26.63 26.79 26.10 100 7,000 -0.4
26/08/2019
26.63
 153,888 26.71 26.71 26.22 200 14,200 -0.9
23/08/2019
26.71
 229,806 26.55 26.96 25.98 100 8,000 -0.5
22/08/2019
26.55
 257,276 26.55 27.20 26.10 7,300 18,400 -0.7
21/08/2019
26.55
 618,986 26.55 27.57 25.90 1,500 14,740 -0.9
20/08/2019
26.55
 262,752 25.37 26.79 25.41 700 3,300 -0.2
19/08/2019
25.37
 176,681 25.32 25.98 24.96 0 14,900 -0.9
16/08/2019
25.32
 320,054 25.65 26.96 25.32 1,500 4,302 -0.2
15/08/2019
25.65
 684,685 23.16 25.94 22.83 12,700 23,100 -0.6
14/08/2019
23.16
 116,583 22.42 23.24 22.42 300 7,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |