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)
23/12/2021
52.93
 551,437 52.93 53.25 51.95 38,900 0 3.2
21/12/2021
53.31
 293,390 53.31 54.09 53.18 100 0 0.0
20/12/2021
53.64
 506,158 53.90 53.90 53.25 5,200 1,000 0.3
17/12/2021
53.90
 513,204 53.77 61.69 45.65 1,200 1,800 0.0
16/12/2021
53.83
 309,859 53.90 62.02 45.98 35,100 100 2.9
15/12/2021
53.96
 528,508 54.81 54.81 53.51 1,800 200 0.1
14/12/2021
54.94
 406,389 55.46 55.46 47.21 800 1,300 0.0
13/12/2021
55.46
 774,303 54.68 61.69 46.56 14,000 1,800 1.0
10/12/2021
54.87
 1,361,999 53.18 55.39 53.18 20,600 2,600 1.5
09/12/2021
53.18
 291,715 52.93 60.72 45.07 200 0 0.0
08/12/2021
52.80
 349,979 53.18 54.42 44.68 0 0 0
07/12/2021
53.18
 381,289 52.28 59.87 44.48 1,300 100 0.1
06/12/2021
52.28
 565,133 53.64 61.56 51.17 1,800 1,700 0.0
03/12/2021
53.18
 552,474 53.64 61.43 52.67 43,700 9,500 2.8
02/12/2021
53.83
 306,171 53.64 53.90 53.25 37,500 0 3.1
01/12/2021
53.64
 355,828 53.83 53.90 45.65 38,900 100 3.2
30/11/2021
53.90
 515,198 53.38 54.09 45.46 39,400 0 3.3
29/11/2021
53.57
 553,112 53.90 53.90 52.86 44,700 300 3.7
26/11/2021
54.48
 670,527 55.65 55.65 54.09 44,400 9,000 3.0
25/11/2021
55.07
 1,033,141 53.90 61.37 53.57 97,900 200 8.3
24/11/2021
53.90
 894,162 52.93 60.39 52.86 175,400 1,000 14.4
23/11/2021
52.80
 327,199 52.93 52.93 44.81 79,800 0 6.5
22/11/2021
52.54
 633,249 52.60 53.44 44.48 5,900 0 0.5
19/11/2021
51.95
 1,227,594 52.60 53.18 44.81 2,600 0 0.2
18/11/2021
52.60
 835,793 53.25 61.04 52.28 4,100 500 0.3
17/11/2021
53.18
 521,477 52.73 60.59 52.73 69,220 300 5.6
16/11/2021
53.25
 951,596 52.47 60.33 44.61 5,600 510 0.4
15/11/2021
52.21
 2,020,722 53.51 53.96 45.39 10,810 100 0.9
12/11/2021
53.51
 1,976,545 54.74 54.74 46.56 8,100 0 0.7
11/11/2021
54.87
 1,019,258 55.65 55.65 54.35 5,000 0 0.4
10/11/2021
55.65
 828,882 56.04 56.43 54.94 4,300 1,800 0.2
09/11/2021
56.04
 844,662 56.82 65.33 55.59 6,100 0 0.5
08/11/2021
56.82
 1,297,604 57.41 57.99 55.91 3,400 1,100 0.2
05/11/2021
57.73
 525,464 57.47 57.99 51.95 0 0 0
04/11/2021
57.80
 795,957 57.15 58.44 48.96 2,100 900 0.1
03/11/2021
57.47
 973,775 57.34 58.77 48.77 300 100 0.0
02/11/2021
57.73
 803,382 57.60 57.80 57.08 300 1,200 -0.1
01/11/2021
57.47
 625,034 57.34 65.85 57.02 500 300 0.0
29/10/2021
57.67
 761,943 56.56 57.80 56.56 42,000 2,200 3.5
28/10/2021
56.95
 536,349 56.24 56.95 56.24 73 200 0.0
27/10/2021
56.63
 632,767 56.43 56.76 47.15 287 1,480 -0.1
26/10/2021
56.43
 746,877 55.98 56.43 55.13 4,400 3,174 0.1
25/10/2021
55.98
 980,378 56.82 58.32 55.72 0 0 0
22/10/2021
56.95
 868,557 57.60 57.99 56.50 64,300 500 5.6
21/10/2021
57.67
 639,084 57.93 59.42 57.02 700 1,500 -0.1
20/10/2021
58.25
 522,684 58.96 59.35 56.56 400 300 0.0
19/10/2021
58.96
 765,877 58.25 59.09 49.22 1,000 4,800 -0.3
18/10/2021
58.25
 1,132,407 57.02 58.44 57.02 1,100 0 0.1
15/10/2021
57.15
 683,440 57.15 57.34 56.63 3,400 0 0.3
14/10/2021
57.15
 902,119 56.04 58.06 56.04 1,500 7,000 -0.5
13/10/2021
55.85
 361,657 55.91 56.50 55.52 2,300 3,000 -0.1
12/10/2021
55.91
 580,115 55.65 56.30 47.47 200 0 0.0
11/10/2021
55.65
 490,567 55.72 56.82 55.46 1,200 0 0.1
08/10/2021
55.78
 714,945 56.11 56.17 55.20 509 0 0.0
07/10/2021
56.17
 580,535 56.43 56.50 47.47 4,300 0 0.4
06/10/2021
56.37
 573,051 56.24 56.43 55.33 1,500 100 0.1
05/10/2021
56.43
 423,745 56.30 56.82 55.46 400 0 0.0
04/10/2021
56.30
 2,195,341 53.25 57.15 53.25 2,800 2,300 0.0
01/10/2021
53.25
 872,760 52.54 53.51 52.15 0 800 -0.1
30/09/2021
52.60
 396,433 52.15 53.44 44.35 500 0 0.0
29/09/2021
52.41
 294,862 53.18 53.18 51.89 0 0 0
28/09/2021
52.86
 653,405 51.95 52.93 51.30 1,200 1,300 0.0
27/09/2021
52.41
 770,662 53.77 58.54 51.82 1,200 100 0.1
24/09/2021
53.51
 459,459 53.90 54.48 45.85 1,000 100 0.1
23/09/2021
53.90
 1,045,163 52.93 59.09 52.60 0 400 0.0
22/09/2021
52.73
 655,934 52.08 55.20 44.29 0 4,000 -0.3
21/09/2021
52.41
 533,895 52.73 61.11 45.26 2,100 8,700 -0.5
20/09/2021
53.12
 1,065,344 52.15 53.57 52.15 800 0 0.1
17/09/2021
53.12
 819,473 51.30 53.25 43.64 200 0 0.0
16/09/2021
51.43
 1,005,585 51.24 58.77 50.65 100 77,800 -6.2
15/09/2021
51.24
 829,648 51.63 51.89 50.91 500 0 0.0
14/09/2021
51.82
 1,030,114 52.54 60.39 44.68 100,225 400 7.9
13/09/2021
52.28
 869,319 53.18 53.18 44.94 1,000 8,500 -0.6
10/09/2021
52.93
 460,630 53.25 53.25 45.00 0 9,200 -0.7
09/09/2021
53.25
 937,008 53.44 53.44 45.39 201,500 9,000 15.7
08/09/2021
53.18
 577,275 53.38 53.77 45.39 1,000 900 0.0
07/09/2021
53.31
 695,691 53.57 60.39 52.80 15,400 0 1.3
06/09/2021
53.51
 801,611 53.64 54.22 52.93 200 4,800 -0.4
01/09/2021
53.70
 782,076 53.83 54.16 45.98 400 1,000 0.0
31/08/2021
53.90
 858,773 53.25 54.42 53.25 16,000 700 1.3
30/08/2021
53.44
 679,900 52.60 53.83 52.15 200 200 0
27/08/2021
52.60
 768,580 51.95 52.86 51.04 65,000 0 5.2
26/08/2021
51.95
 616,700 52.60 52.93 51.56 200,300 2,000 15.9
25/08/2021
52.60
 809,947 50.85 52.60 43.70 400 1,100 -0.1
24/08/2021
50.78
 1,906,678 53.25 53.90 50.00 3,110 0 0.2
23/08/2021
53.25
 673,505 54.22 54.48 46.69 200 0 0.0
20/08/2021
54.48
 1,583,840 55.07 55.72 53.51 126,800 900 10.6
19/08/2021
55.20
 2,187,835 53.44 55.78 45.46 0 2,715 -0.2
18/08/2021
53.57
 887,659 53.57 54.48 45.65 200,500 200 16.4
17/08/2021
53.70
 734,630 53.44 54.22 53.18 155,300 100 12.9
16/08/2021
53.44
 910,101 52.60 53.77 44.48 317,100 4,300 25.6
13/08/2021
53.25
 1,369,354 53.44 53.57 51.63 4,500 4,000 0.0
12/08/2021
53.64
 791,438 53.83 54.09 46.04 2,400 100 0.2
11/08/2021
54.09
 870,221 54.16 54.94 53.57 5,700 0 0.5
10/08/2021
54.42
 1,450,803 53.25 54.55 53.25 205,006 3,594 16.7
09/08/2021
53.51
 1,291,031 52.93 53.90 45.52 1,500 1,605 0.0
06/08/2021
53.70
 644,414 53.83 54.55 45.85 0 0 0
05/08/2021
53.90
 720,412 53.57 54.55 53.44 0 0 0
04/08/2021
54.22
 932,676 52.86 54.55 52.86 72,500 100 6.0
03/08/2021
53.12
 704,357 52.60 53.18 52.54 1,600 5,500 -0.3

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