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)
30/10/2019
24.69
 208,344 25.04 25.04 24.44 3,000 3,600 -0.0
29/10/2019
25.04
 81,513 25.23 25.43 24.84 1,100 0 0.1
28/10/2019
25.23
 199,205 25.43 25.88 25.09 1,500 1,000 0.0
25/10/2019
25.43
 383,931 25.13 25.88 24.94 10,100 1,500 0.4
24/10/2019
25.13
 281,499 24.24 25.23 24.29 4,000 3,200 0.0
23/10/2019
24.24
 138,536 24.04 24.64 24.04 400 3,800 -0.2
22/10/2019
24.04
 135,466 24.39 24.49 23.99 0 8,300 -0.4
21/10/2019
24.39
 237,950 24.54 25.43 24.09 0 7,200 -0.4
18/10/2019
24.54
 195,624 24.19 24.99 24.19 0 2,900 -0.1
17/10/2019
24.19
 447,755 24.49 24.69 24.04 0 15,500 -0.8
16/10/2019
24.49
 374,265 25.23 25.63 24.34 1,700 4,500 -0.1
15/10/2019
25.23
 853,410 25.28 25.93 24.94 3,400 1,600 0.1
14/10/2019
25.28
 321,536 25.38 25.93 24.99 3,900 9,300 -0.3
11/10/2019
25.38
 291,209 25.48 25.68 24.99 2,600 3,600 -0.1
10/10/2019
25.48
 277,770 25.33 26.13 25.33 14,900 3,000 0.6
09/10/2019
25.33
 790,032 23.84 25.43 23.59 8,500 21,600 -0.6
08/10/2019
23.84
 267,245 23.79 23.94 23.44 2,100 4,790 -0.1
07/10/2019
23.79
 216,286 24.09 24.44 23.24 3,300 12,700 -0.5
04/10/2019
24.09
 160,890 24.14 24.39 23.84 5,500 4,000 0.1
03/10/2019
24.14
 359,256 23.84 24.19 23.44 1,800 14,000 -0.6
02/10/2019
23.84
 336,306 24.34 24.54 23.84 1,607 21,300 -1.0
01/10/2019
24.34
 604,413 23.34 24.49 23.39 8,100 5,000 0.1
30/09/2019
23.34
 314,845 23.19 23.84 23.24 1,500 10,000 -0.4
27/09/2019
23.19
 375,011 22.29 23.39 22.24 3,000 9,500 -0.3
26/09/2019
22.29
 307,876 21.29 22.44 21.39 6,220 17,200 -0.5
25/09/2019
21.29
 223,580 21.84 21.94 21.05 2,300 13,200 -0.5
24/09/2019
21.84
 351,676 22.44 22.69 21.64 1,000 5,500 -0.2
23/09/2019
22.44
 276,963 22.69 22.84 22.14 1,000 10,200 -0.4
20/09/2019
22.69
 158,804 22.84 22.84 22.34 18 10,000 -0.5
19/09/2019
22.84
 186,733 22.69 22.94 22.24 0 10,700 -0.5
18/09/2019
22.69
 229,528 22.79 23.19 22.29 2,000 13,400 -0.5
17/09/2019
22.79
 383,968 23.39 23.69 22.19 2,300 3,700 -0.1
16/09/2019
23.39
 251,064 23.19 23.84 22.79 460 8,500 -0.4
13/09/2019
23.19
 483,288 22.79 23.94 21.15 3,800 6,700 -0.1
12/09/2019
22.79
 769,345 21.10 23.34 21.89 15,100 23,600 -0.4
11/09/2019
21.10
 384,197 18.45 21.10 18.35 800 3,000 -0.1
10/09/2019
18.45
 543,359 19.10 19.90 17.65 4,900 1,400 0.1
09/09/2019
19.10
 283,243 21.29 23.94 19.00 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
21.29
 317,220 20.23 22.34 20.70 7,700 2,600 0.2
05/09/2019
20.23
 298,130 20.44 21.06 20.02 8,700 1,200 0.4
04/09/2019
20.44
 818,643 23.27 23.27 20.10 10,300 1,500 0.4
03/09/2019
23.27
 312,206 25.03 25.19 22.15 300 7,100 -0.4
30/08/2019
25.03
 188,949 25.40 25.44 24.61 200 4,300 -0.2
29/08/2019
25.40
 445,124 25.36 26.07 24.15 200 9,400 -0.6
28/08/2019
25.36
 412,655 26.99 27.53 25.03 3,067 10,800 -0.5
27/08/2019
26.99
 206,231 27.19 27.36 26.65 100 7,000 -0.4
26/08/2019
27.19
 153,888 27.28 27.28 26.78 200 14,200 -0.9
23/08/2019
27.28
 229,806 27.11 27.53 26.53 100 8,000 -0.5
22/08/2019
27.11
 257,276 27.11 27.78 26.65 7,300 18,400 -0.7
21/08/2019
27.11
 618,986 27.11 28.15 26.44 1,500 14,740 -0.9
20/08/2019
27.11
 262,752 25.90 27.36 25.94 700 3,300 -0.2
19/08/2019
25.90
 176,681 25.86 26.53 25.48 0 14,900 -0.9
16/08/2019
25.86
 320,054 26.19 27.53 25.86 1,500 4,302 -0.2
15/08/2019
26.19
 684,685 23.65 26.49 23.32 12,700 23,100 -0.6
14/08/2019
23.65
 116,583 22.90 23.73 22.90 300 7,100 -0.4
13/08/2019
22.90
 288,423 23.69 23.69 22.73 0 26,200 -1.4
12/08/2019
23.69
 189,635 23.82 23.90 23.27 0 4,980 -0.3
09/08/2019
23.82
 232,630 23.69 24.61 23.48 0 11,400 -0.7
08/08/2019
23.69
 282,356 22.11 25.03 22.19 6,000 10,000 -0.2
07/08/2019
22.11
 357,562 22.94 23.36 21.73 0 17,100 -0.9
06/08/2019
22.94
 654,302 24.07 26.28 20.86 710 90,870 -4.9
05/08/2019
24.07
 422,859 21.77 24.07 21.69 3,500 36,000 -1.9
02/08/2019
21.77
 495,508 19.19 21.77 18.94 500 8,400 -0.4
01/08/2019
19.19
 297,242 18.44 19.35 18.23 4,300 3,500 0.0
31/07/2019
18.44
 378,674 18.02 18.44 17.77 0 26,430 -1.2
30/07/2019
18.02
 339,042 17.85 18.52 17.10 5,800 12,000 -0.3
29/07/2019
17.85
 393,152 17.73 18.19 17.31 1,200 50,200 -2.1
26/07/2019
17.73
 595,802 17.10 17.94 15.77 6,400 7,400 -0.0
25/07/2019
17.10
 531,424 16.68 17.52 16.43 51,200 2,800 2.0
24/07/2019
16.68
 429,230 15.85 16.77 15.89 12,800 13,500 -0.0
23/07/2019
15.85
 245,166 15.10 15.89 15.02 14,800 8,200 0.2
22/07/2019
15.10
 318,792 14.26 15.10 14.01 62,000 0 2.2
19/07/2019
14.26
 305,819 14.39 15.02 13.76 29,800 4,000 0.9
18/07/2019
14.39
 393,508 14.06 14.52 13.85 1,200 3,000 -0.1
17/07/2019
14.06
 253,544 13.68 14.14 13.68 500 2,000 -0.1
16/07/2019
13.68
 304,574 13.43 13.81 13.43 1,000 2,000 -0.0
15/07/2019
13.43
 333,283 13.43 13.56 13.18 0 1,000 -0.0
12/07/2019
13.43
 1,181,956 13.60 13.89 13.18 59,300 2,500 1.8
11/07/2019
13.60
 804,621 13.22 13.64 12.93 96,500 3,000 3.0
10/07/2019
13.22
 435,035 13.10 13.31 13.01 100 8,000 -0.2
09/07/2019
13.10
 1,003,613 12.22 13.26 12.18 1,200 18,000 -0.5
08/07/2019
12.22
 432,736 12.22 12.22 12.05 100 8,100 -0.2
05/07/2019
12.22
 627,370 12.05 12.30 11.89 0 5,000 -0.1
04/07/2019
12.05
 290,230 11.93 12.05 11.85 1,000 0 0.0
03/07/2019
11.93
 230,500 12.01 12.10 11.76 0 0 0
02/07/2019
12.01
 376,120 11.89 12.05 11.76 0 4,800 -0.1
01/07/2019
11.89
 447,651 11.64 11.89 11.55 0 0 0
28/06/2019
11.64
 312,687 11.47 11.68 11.43 0 0 0
27/06/2019
11.47
 130,210 11.60 11.68 11.47 200 0 0.0
26/06/2019
11.60
 256,060 11.47 11.85 11.35 1,000 0 0.0
25/06/2019
11.47
 114,068 11.55 11.55 11.39 100 0 0.0
24/06/2019
11.55
 119,330 11.60 11.60 11.43 2,000 0 0.1
21/06/2019
11.60
 159,500 11.64 11.64 11.47 2,000 0 0.1
20/06/2019
11.64
 470,222 11.64 11.80 11.51 57,900 0 1.6
19/06/2019
11.64
 328,362 11.60 11.85 11.60 74,100 0 2.1
18/06/2019
11.60
 282,000 11.39 11.64 11.43 0 0 0
17/06/2019
11.39
 73,893 11.35 11.51 11.30 0 0 0
14/06/2019
11.35
 76,111 11.47 11.60 11.30 0 0 0
13/06/2019
11.47
 235,356 11.39 11.47 11.18 0 0 0
12/06/2019
11.39
 181,340 11.55 11.60 11.39 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |