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)
13/08/2019
22.42
 288,423 23.20 23.20 22.26 0 26,200 -1.4
12/08/2019
23.20
 189,635 23.32 23.40 22.79 0 4,980 -0.3
09/08/2019
23.32
 232,630 23.20 24.10 23.00 0 11,400 -0.7
08/08/2019
23.20
 282,356 21.65 24.51 21.73 6,000 10,000 -0.2
07/08/2019
21.65
 357,562 22.47 22.87 21.28 0 17,100 -0.9
06/08/2019
22.47
 654,302 23.57 25.73 20.42 710 90,870 -4.9
05/08/2019
23.57
 422,859 21.32 23.57 21.24 3,500 36,000 -1.9
02/08/2019
21.32
 495,508 18.79 21.32 18.54 500 8,400 -0.4
01/08/2019
18.79
 297,242 18.05 18.95 17.85 4,300 3,500 0.0
31/07/2019
18.05
 378,674 17.65 18.05 17.40 0 26,430 -1.2
30/07/2019
17.65
 339,042 17.48 18.14 16.75 5,800 12,000 -0.3
29/07/2019
17.48
 393,152 17.36 17.81 16.95 1,200 50,200 -2.1
26/07/2019
17.36
 595,802 16.75 17.56 15.44 6,400 7,400 -0.0
25/07/2019
16.75
 531,424 16.34 17.16 16.09 51,200 2,800 2.0
24/07/2019
16.34
 429,230 15.52 16.42 15.56 12,800 13,500 -0.0
23/07/2019
15.52
 245,166 14.79 15.56 14.70 14,800 8,200 0.2
22/07/2019
14.79
 318,792 13.97 14.79 13.72 62,000 0 2.2
19/07/2019
13.97
 305,819 14.09 14.70 13.48 29,800 4,000 0.9
18/07/2019
14.09
 393,508 13.77 14.21 13.56 1,200 3,000 -0.1
17/07/2019
13.77
 253,544 13.40 13.85 13.40 500 2,000 -0.1
16/07/2019
13.40
 304,574 13.15 13.52 13.15 1,000 2,000 -0.0
15/07/2019
13.15
 333,283 13.15 13.27 12.91 0 1,000 -0.0
12/07/2019
13.15
 1,181,956 13.32 13.60 12.91 59,300 2,500 1.8
11/07/2019
13.32
 804,621 12.95 13.36 12.66 96,500 3,000 3.0
10/07/2019
12.95
 435,035 12.83 13.03 12.74 100 8,000 -0.2
09/07/2019
12.83
 1,003,613 11.97 12.99 11.93 1,200 18,000 -0.5
08/07/2019
11.97
 432,736 11.97 11.97 11.80 100 8,100 -0.2
05/07/2019
11.97
 627,370 11.80 12.05 11.64 0 5,000 -0.1
04/07/2019
11.80
 290,230 11.68 11.80 11.60 1,000 0 0.0
03/07/2019
11.68
 230,500 11.76 11.85 11.52 0 0 0
02/07/2019
11.76
 376,120 11.64 11.80 11.52 0 4,800 -0.1
01/07/2019
11.64
 447,651 11.40 11.64 11.31 0 0 0
28/06/2019
11.40
 312,687 11.23 11.44 11.19 0 0 0
27/06/2019
11.23
 130,210 11.36 11.44 11.23 200 0 0.0
26/06/2019
11.36
 256,060 11.23 11.60 11.11 1,000 0 0.0
25/06/2019
11.23
 114,068 11.31 11.31 11.15 100 0 0.0
24/06/2019
11.31
 119,330 11.36 11.36 11.19 2,000 0 0.1
21/06/2019
11.36
 159,500 11.40 11.40 11.23 2,000 0 0.1
20/06/2019
11.40
 470,222 11.40 11.56 11.27 57,900 0 1.6
19/06/2019
11.40
 328,362 11.36 11.60 11.36 74,100 0 2.1
18/06/2019
11.36
 282,000 11.15 11.40 11.19 0 0 0
17/06/2019
11.15
 73,893 11.11 11.27 11.07 0 0 0
14/06/2019
11.11
 76,111 11.23 11.36 11.07 0 0 0
13/06/2019
11.23
 235,356 11.15 11.23 10.95 0 0 0
12/06/2019
11.15
 181,340 11.31 11.36 11.15 300 0 0.0
11/06/2019
11.31
 228,594 11.27 11.40 11.23 0 0 0
10/06/2019
11.27
 710,845 11.11 11.48 11.15 103,900 0 2.9
07/06/2019
11.11
 379,519 10.91 11.19 10.87 0 0 0
06/06/2019
10.91
 105,790 10.87 10.95 10.74 300 30 0.0
05/06/2019
10.87
 129,329 10.78 11.15 10.74 600 0 0.0
04/06/2019
10.78
 88,360 10.74 10.91 10.62 0 0 0
03/06/2019
10.74
 403,586 10.99 10.99 10.54 0 0 0
31/05/2019
10.99
 505,552 11.72 11.72 10.95 0 0 0
30/05/2019
11.72
 123,120 11.89 11.89 11.60 0 1,200 -0.0
29/05/2019
11.89
 520,363 11.89 12.25 11.68 2,000 575,516 -14.4
28/05/2019
11.89
 1,026,589 11.19 11.89 11.23 0 707,000 -17.7
27/05/2019
11.19
 52,140 11.11 11.36 11.07 0 0 0
24/05/2019
11.11
 328,040 10.91 11.36 10.78 0 0 0
23/05/2019
10.91
 169,460 11.27 11.36 10.91 0 0 0
22/05/2019
11.27
 114,355 11.40 11.60 11.19 0 1,000 -0.0
21/05/2019
11.40
 258,804 11.36 11.60 11.31 0 0 0
20/05/2019
11.36
 299,920 11.44 11.64 11.15 0 90 -0.0
17/05/2019
11.44
 222,827 11.48 11.68 11.40 0 350,300 -8.4
16/05/2019
11.48
 201,080 11.80 11.85 11.36 20 2,200 -0.1
15/05/2019
11.80
 263,867 11.48 11.93 11.52 0 1,400 -0.0
14/05/2019
11.48
 171,011 11.60 11.72 11.40 0 1,000 -0.0
13/05/2019
11.60
 347,148 11.19 11.80 11.27 0 656,700 -15.3
10/05/2019
11.19
 128,518 11.23 11.36 11.11 0 1,600 -0.0
09/05/2019
11.23
 205,118 11.27 11.60 11.15 0 500 -0.0
08/05/2019
11.27
 437,234 10.58 11.31 10.54 0 8,040 -0.2
07/05/2019
10.58
 24,271 10.42 10.70 10.42 1,000 0 0.0
06/05/2019
10.42
 58,973 10.42 10.58 10.21 0 0 0
03/05/2019
10.42
 72,697 10.70 10.70 10.33 0 0 0
02/05/2019
10.70
 62,026 10.78 10.82 10.62 400 10 0.0
26/04/2019
10.78
 44,113 10.58 10.78 10.54 0 0 0
25/04/2019
10.58
 171,601 10.42 10.91 10.37 100 0 0.0
24/04/2019
10.42
 48,880 10.37 10.50 10.29 0 0 0
23/04/2019
10.37
 37,000 10.29 10.37 10.13 0 0 0
22/04/2019
10.29
 70,932 10.50 10.78 10.21 1,500 0 0.0
19/04/2019
10.50
 60,792 10.21 10.54 10.21 1,000 0 0.0
18/04/2019
10.21
 71,353 10.13 10.46 10.17 1,000 0 0.0
17/04/2019
10.13
 128,759 10.09 10.46 10.09 0 0 0
16/04/2019
10.09
 64,130 10.21 10.21 9.84 0 500 -0.0
12/04/2019
10.21
 73,512 10.37 10.37 10.05 0 1,600 -0.0
11/04/2019
10.37
 41,983 10.42 10.42 9.80 0 0 0
10/04/2019
10.42
 61,023 10.42 10.46 10.25 0 500 -0.0
09/04/2019
10.42
 93,201 10.70 10.70 10.42 0 60 -0.0
08/04/2019
10.70
 128,876 10.66 10.87 10.42 40 200 -0.0
05/04/2019
10.66
 78,503 10.62 10.78 10.50 4,765 0 0.1
04/04/2019
10.62
 147,638 10.91 11.03 10.62 0 0 0
03/04/2019
10.91
 249,554 10.37 11.03 10.25 0 10,000 -0.3
02/04/2019
10.37
 135,531 10.50 10.58 10.33 0 0 0
01/04/2019
10.50
 61,754 10.46 10.74 10.42 10 0 0.0
29/03/2019
10.46
 138,012 10.62 10.74 10.42 0 1,100 -0.0
28/03/2019
10.62
 167,820 10.66 10.82 10.42 0 10,000 -0.3
27/03/2019
10.66
 122,283 10.17 10.66 10.29 0 5,300 -0.1
26/03/2019
10.17
 89,910 9.88 10.37 9.80 0 0 0
25/03/2019
9.88
 210,362 10.54 10.58 9.64 0 0 0
22/03/2019
10.54
 271,300 11.03 11.15 10.42 0 0 0
21/03/2019
11.03
 332,579 11.44 11.72 10.99 100 7,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |