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)
11/06/2019
11.55
 228,594 11.51 11.64 11.47 0 0 0
10/06/2019
11.51
 710,845 11.35 11.72 11.39 103,900 0 2.9
07/06/2019
11.35
 379,519 11.14 11.43 11.09 0 0 0
06/06/2019
11.14
 105,790 11.09 11.18 10.97 300 30 0.0
05/06/2019
11.09
 129,329 11.01 11.39 10.97 600 0 0.0
04/06/2019
11.01
 88,360 10.97 11.14 10.84 0 0 0
03/06/2019
10.97
 403,586 11.22 11.22 10.76 0 0 0
31/05/2019
11.22
 505,552 11.97 11.97 11.18 0 0 0
30/05/2019
11.97
 123,120 12.14 12.14 11.85 0 1,200 -0.0
29/05/2019
12.14
 520,363 12.14 12.51 11.93 2,000 575,516 -14.4
28/05/2019
12.14
 1,026,589 11.43 12.14 11.47 0 707,000 -17.7
27/05/2019
11.43
 52,140 11.35 11.60 11.30 0 0 0
24/05/2019
11.35
 328,040 11.14 11.60 11.01 0 0 0
23/05/2019
11.14
 169,460 11.51 11.60 11.14 0 0 0
22/05/2019
11.51
 114,355 11.64 11.85 11.43 0 1,000 -0.0
21/05/2019
11.64
 258,804 11.60 11.85 11.55 0 0 0
20/05/2019
11.60
 299,920 11.68 11.89 11.39 0 90 -0.0
17/05/2019
11.68
 222,827 11.72 11.93 11.64 0 350,300 -8.4
16/05/2019
11.72
 201,080 12.05 12.10 11.60 20 2,200 -0.1
15/05/2019
12.05
 263,867 11.72 12.18 11.76 0 1,400 -0.0
14/05/2019
11.72
 171,011 11.85 11.97 11.64 0 1,000 -0.0
13/05/2019
11.85
 347,148 11.43 12.05 11.51 0 656,700 -15.3
10/05/2019
11.43
 128,518 11.47 11.60 11.35 0 1,600 -0.0
09/05/2019
11.47
 205,118 11.51 11.85 11.39 0 500 -0.0
08/05/2019
11.51
 437,234 10.80 11.55 10.76 0 8,040 -0.2
07/05/2019
10.80
 24,271 10.64 10.93 10.64 1,000 0 0.0
06/05/2019
10.64
 58,973 10.64 10.80 10.43 0 0 0
03/05/2019
10.64
 72,697 10.93 10.93 10.55 0 0 0
02/05/2019
10.93
 62,026 11.01 11.05 10.84 400 10 0.0
26/04/2019
11.01
 44,113 10.80 11.01 10.76 0 0 0
25/04/2019
10.80
 171,601 10.64 11.14 10.59 100 0 0.0
24/04/2019
10.64
 48,880 10.59 10.72 10.51 0 0 0
23/04/2019
10.59
 37,000 10.51 10.59 10.34 0 0 0
22/04/2019
10.51
 70,932 10.72 11.01 10.43 1,500 0 0.0
19/04/2019
10.72
 60,792 10.43 10.76 10.43 1,000 0 0.0
18/04/2019
10.43
 71,353 10.34 10.68 10.39 1,000 0 0.0
17/04/2019
10.34
 128,759 10.30 10.68 10.30 0 0 0
16/04/2019
10.30
 64,130 10.43 10.43 10.05 0 500 -0.0
12/04/2019
10.43
 73,512 10.59 10.59 10.26 0 1,600 -0.0
11/04/2019
10.59
 41,983 10.64 10.64 10.01 0 0 0
10/04/2019
10.64
 61,023 10.64 10.68 10.47 0 500 -0.0
09/04/2019
10.64
 93,201 10.93 10.93 10.64 0 60 -0.0
08/04/2019
10.93
 128,876 10.89 11.09 10.64 40 200 -0.0
05/04/2019
10.89
 78,503 10.84 11.01 10.72 4,765 0 0.1
04/04/2019
10.84
 147,638 11.14 11.26 10.84 0 0 0
03/04/2019
11.14
 249,554 10.59 11.26 10.47 0 10,000 -0.3
02/04/2019
10.59
 135,531 10.72 10.80 10.55 0 0 0
01/04/2019
10.72
 61,754 10.68 10.97 10.64 10 0 0.0
29/03/2019
10.68
 138,012 10.84 10.97 10.64 0 1,100 -0.0
28/03/2019
10.84
 167,820 10.89 11.05 10.64 0 10,000 -0.3
27/03/2019
10.89
 122,283 10.39 10.89 10.51 0 5,300 -0.1
26/03/2019
10.39
 89,910 10.09 10.59 10.01 0 0 0
25/03/2019
10.09
 210,362 10.76 10.80 9.84 0 0 0
22/03/2019
10.76
 271,300 11.26 11.39 10.64 0 0 0
21/03/2019
11.26
 332,579 11.68 11.97 11.22 100 7,700 -0.2
20/03/2019
11.68
 181,308 11.72 12.10 11.39 2,900 0 0.1
19/03/2019
11.72
 613,367 10.93 12.22 11.35 1,500 2,300 -0.0
18/03/2019
10.93
 508,490 9.93 10.93 9.68 1,600 5,000 -0.1
15/03/2019
9.93
 100,454 9.34 9.97 9.18 0 34 -0.0
14/03/2019
9.34
 102,260 9.34 9.43 9.13 0 0 0
13/03/2019
9.34
 96,289 9.34 9.51 9.30 0 19 -0.0
12/03/2019
9.34
 74,400 9.30 9.38 9.18 0 0 0
11/03/2019
9.30
 68,927 8.93 9.59 8.93 0 0 0
08/03/2019
8.93
 67,135 8.84 8.93 8.72 0 0 0
07/03/2019
8.84
 83,448 8.93 8.93 8.80 0 0 0
06/03/2019
8.93
 92,917 8.93 8.97 8.76 0 0 0
05/03/2019
8.93
 116,172 8.84 9.09 8.76 0 0 0
04/03/2019
8.84
 148,326 8.47 9.01 8.34 0 0 0
01/03/2019
8.47
 77,655 7.97 8.51 7.97 0 0 0
28/02/2019
7.97
 34,340 7.92 8.01 7.92 0 0 0
27/02/2019
7.92
 46,883 7.92 8.05 7.92 5,100 0 0.1
26/02/2019
7.92
 118,398 7.97 8.01 7.92 0 0 0
25/02/2019
7.97
 83,872 7.92 8.09 7.92 18,900 0 0.4
22/02/2019
7.92
 150,120 8.01 8.13 7.84 0 0 0
21/02/2019
8.01
 64,408 8.09 8.22 7.84 100 0 0.0
20/02/2019
8.09
 36,320 8.13 8.26 8.05 0 0 0
19/02/2019
8.13
 25,930 8.05 8.13 8.05 0 0 0
18/02/2019
8.05
 22,840 8.09 8.30 7.92 500 0 0.0
15/02/2019
8.09
 13,550 8.13 8.18 8.01 0 50 -0.0
14/02/2019
8.13
 21,561 8.09 8.34 8.01 0 0 0
13/02/2019
8.09
 74,455 8.18 8.22 8.01 0 500 -0.0
12/02/2019
8.18
 74,919 8.26 8.30 8.01 500 0 0.0
11/02/2019
8.26
 123,420 8.34 8.38 8.13 0 0 0
01/02/2019
8.34
 39,360 8.34 8.47 8.18 0 0 0
31/01/2019
8.34
 4,600 8.51 8.51 8.26 0 0 0
30/01/2019
8.51
 24,380 8.47 8.51 8.26 500 0 0.0
29/01/2019
8.47
 112,600 8.38 8.55 8.13 500 0 0.0
28/01/2019
8.38
 54,934 8.34 8.47 8.18 0 0 0
25/01/2019
8.34
 31,655 8.26 8.51 8.22 0 0 0
24/01/2019
8.26
 8,400 8.43 8.43 8.26 0 0 0
23/01/2019
8.43
 13,180 8.43 8.43 8.18 0 0 0
22/01/2019
8.43
 4,584 8.30 9.38 8.05 0 0 0
21/01/2019
8.30
 21,940 8.59 8.59 8.01 100 0 0.0
18/01/2019
8.59
 6,000 8.63 8.63 8.43 0 0 0
17/01/2019
8.63
 12,547 8.63 8.63 8.55 0 0 0
16/01/2019
8.63
 28,500 8.55 8.72 8.55 0 0 0
15/01/2019
8.55
 11,007 8.59 8.68 8.34 0 0 0
14/01/2019
8.59
 11,100 8.51 8.59 8.51 0 500 -0.0
11/01/2019
8.51
 24,500 8.34 8.59 8.34 0 0 0
10/01/2019
8.34
 98,120 8.47 8.63 8.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |