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
(2024-08-21) 		6 4.67% 4,995,200 308,943 39.8
123
134.50
132.70
2 tháng
(2024-07-22) 		6.40 5% 14,311,200 -390,081 -47.3
115.60
134.50
132.70
3 tháng
(2024-06-24) 		-16.50 -10.93% 22,602,300 -1,281,172 -174.2
115.60
151
132.70
6 tháng
(2024-03-25) 		4.50 3.46% 53,265,600 -1,614,497 -200.4
112.20
160.20
132.70
12 tháng
(2023-09-26) 		61.19 83.47% 93,763,600 -791,793 -136.5
69.59
160.20
132.70
24 tháng
(2022-10-03) 		80.64 149.71% 157,412,300 -362,899 -137.3
36.39
160.20
132.70
36 tháng
(2021-10-06) 		67.27 100.05% 302,047,583 4,986,347 294.4
36.39
160.20
132.70
60 tháng
(2019-10-17) 		110.31 456.08% 559,020,043 7,155,688 473.0
13.56
160.20
132.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2019
8.47
 6,720 8.51 8.51 8.34 0 0 0
08/01/2019
8.51
 32,600 8.55 8.55 8.38 0 0 0
07/01/2019
8.55
 6,181 8.43 8.55 8.47 0 0 0
04/01/2019
8.43
 11,200 8.55 8.55 8.30 0 0 0
03/01/2019
8.55
 74,301 8.59 8.76 8.34 0 0 0
02/01/2019
8.59
 61,408 8.55 8.76 8.38 0 0 0
28/12/2018
8.55
 22,010 8.59 8.59 8.51 0 0 0
27/12/2018
8.59
 55,800 8.63 8.72 8.43 0 0 0
26/12/2018
8.63
 51,410 8.63 8.76 8.51 0 0 0
25/12/2018
8.63
 24,058 8.76 8.76 8.34 0 0 0
24/12/2018
8.76
 74,100 8.76 8.88 8.43 0 0 0
21/12/2018
8.76
 4,400 8.97 8.97 8.55 0 0 0
20/12/2018
8.97
 35,400 9.01 9.18 8.76 0 0 0
19/12/2018
9.01
 77,157 9.05 9.22 8.80 0 0 0
18/12/2018
9.05
 25,340 9.13 9.18 8.84 0 0 0
17/12/2018
9.13
 17,200 9.09 9.34 8.97 0 0 0
14/12/2018
9.09
 14,382 9.01 9.18 8.97 0 0 0
13/12/2018
9.01
 32,100 9.22 9.38 8.80 0 0 0
12/12/2018
9.22
 36,300 9.26 9.80 9.18 0 0 0
11/12/2018
9.26
 74,043 9.18 9.55 9.05 0 0 0
10/12/2018
9.18
 101,010 8.84 9.26 8.97 0 0 0
07/12/2018
8.84
 83,038 8.59 8.97 8.55 0 0 0
06/12/2018
8.59
 26,300 8.59 8.63 8.51 0 0 0
05/12/2018
8.59
 30,329 8.68 8.68 8.43 549 0 0.0
04/12/2018
8.68
 176,388 8.51 8.68 8.30 0 53,100 -1.1
03/12/2018
8.51
 148,450 8.13 9.13 8.05 0 0 0
30/11/2018
8.13
 22,310 8.13 8.26 8.09 0 0 0
29/11/2018
8.13
 10,734 8.13 8.30 8.09 0 0 0
28/11/2018
8.13
 34,185 8.26 8.34 8.13 0 0 0
27/11/2018
8.26
 54,848 8.18 8.34 8.05 0 0 0
26/11/2018
8.18
 15,000 8.38 8.38 8.18 0 0 0
23/11/2018
8.38
 37,520 8.18 8.38 8.22 2,100 0 0.0
22/11/2018
8.18
 22,710 8.09 8.43 8.13 2,000 0 0.0
21/11/2018
8.09
 16,100 8.09 8.34 8.05 100 0 0.0
20/11/2018
8.09
 13,912 8.34 8.34 8.05 0 50 -0.0
19/11/2018
8.34
 15,400 8.34 8.80 8.30 0 0 0
16/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
16/11/2018
8.34
 19,785 8.11 8.68 8.18 0 0 0
15/11/2018
8.11
 21,500 8.26 8.33 8.04 0 0 0
14/11/2018
8.26
 13,500 8.37 8.69 8.19 0 0 0
13/11/2018
8.37
 6,279 8.33 8.37 8.30 0 0 0
12/11/2018
8.33
 62,830 8.22 8.40 8.04 0 37,200 -0.9
09/11/2018
8.22
 9,000 8.11 8.26 8.15 0 0 0
08/11/2018
8.11
 15,151 7.93 8.33 8.11 0 8,400 -0.2
07/11/2018
7.93
 75,410 8.30 8.51 7.93 200 12,100 -0.3
06/11/2018
8.30
 45,926 8.33 8.48 8.15 0 29,200 -0.7
05/11/2018
8.33
 154,321 8.44 9.06 8.33 1,000 108,600 -2.5
02/11/2018
8.44
 48,000 8.69 8.69 8.33 100 33,200 -0.8
01/11/2018
8.69
 165,020 7.61 8.77 7.97 400 0 0.0
31/10/2018
7.61
 248,114 8.33 8.33 7.61 0 0 0
30/10/2018
8.33
 15,600 8.15 8.37 8.08 0 0 0
29/10/2018
8.15
 22,700 8.51 8.59 8.15 2,000 0 0.0
26/10/2018
8.51
 12,922 8.55 8.69 8.51 3,000 0 0.1
25/10/2018
8.55
 19,400 8.33 8.66 8.33 2,800 0 0.1
24/10/2018
8.33
 68,740 8.98 9.06 8.33 0 2,300 -0.1
23/10/2018
8.98
 83,413 9.02 9.31 8.73 0 0 0
22/10/2018
9.02
 5,900 8.91 9.20 8.88 0 0 0
19/10/2018
8.91
 71,160 9.06 9.27 8.80 8,400 35,500 -0.7
18/10/2018
9.06
 13,400 9.24 9.24 8.91 0 9,200 -0.2
17/10/2018
9.24
 127,000 8.88 9.78 8.91 0 100 -0.0
16/10/2018
8.88
 41,129 9.20 9.20 8.88 2,100 12,100 -0.3
15/10/2018
9.20
 10,580 9.20 9.24 8.84 0 0 0
12/10/2018
9.20
 88,168 9.17 9.35 8.69 1,600 0 0.0
11/10/2018
9.17
 103,310 9.56 9.56 8.88 0 400 -0.0
10/10/2018
9.56
 126,643 9.53 9.74 9.06 0 100 -0.0
09/10/2018
9.53
 71,297 9.60 10.32 9.35 0 13,100 -0.3
08/10/2018
9.60
 59,813 9.71 10.22 9.60 0 4,800 -0.1
05/10/2018
9.71
 39,821 9.53 9.85 9.45 0 9,700 -0.3
04/10/2018
9.53
 28,992 9.53 9.78 9.45 0 5,200 -0.1
03/10/2018
9.53
 38,712 9.74 10.22 9.53 500 9,000 -0.2
02/10/2018
9.74
 90,401 9.78 9.96 9.27 0 3,500 -0.1
01/10/2018
9.78
 133,611 9.96 9.96 9.60 200 34,300 -0.9
28/09/2018
9.96
 74,419 9.96 10.32 9.78 0 4,200 -0.1
27/09/2018
9.96
 411,912 9.82 10.51 9.82 200 198,100 -5.5
26/09/2018
9.82
 409,147 9.27 10.14 9.31 0 97,200 -2.7
25/09/2018
9.27
 94,900 9.35 9.49 9.06 0 0 0
24/09/2018
9.35
 67,227 9.27 10.47 9.06 0 40 -0.0
21/09/2018
9.27
 170,926 9.17 9.49 8.98 5,000 6 0.1
20/09/2018
9.17
 51,740 9.27 9.42 8.88 0 0 0
19/09/2018
9.27
 112,049 8.69 9.74 8.77 0 0 0
18/09/2018
8.69
 13,434 8.88 8.88 8.51 0 0 0
17/09/2018
8.88
 19,200 8.73 8.91 8.69 0 0 0
14/09/2018
8.73
 25,500 8.95 8.95 8.69 0 0 0
13/09/2018
8.95
 0 8.91 8.95 8.95 0 0 0
12/09/2018
8.91
 12,200 8.88 8.98 8.69 0 0 0
11/09/2018
8.88
 10,000 8.73 8.88 8.88 0 0 0
10/09/2018
8.73
 13,630 8.91 8.98 8.69 0 0 0
07/09/2018
8.91
 1,120 8.95 8.95 8.91 0 0 0
06/09/2018
8.95
 51,100 8.80 9.06 8.73 0 0 0
05/09/2018
8.80
 2,100 9.02 9.02 8.80 0 0 0
04/09/2018
9.02
 43,500 8.95 9.24 8.69 0 0 0
31/08/2018
8.95
 11,136 9.60 9.60 8.95 0 0 0
30/08/2018
9.60
 11,200 9.02 9.64 9.02 0 0 0
29/08/2018
9.02
 9,400 9.13 9.13 8.88 0 0 0
28/08/2018
9.13
 26,900 8.98 9.13 8.80 0 0 0
27/08/2018
8.98
 19,930 8.91 9.13 8.80 0 0 0
24/08/2018
8.91
 9,400 9.06 9.06 8.73 5,300 0 0.1
23/08/2018
9.06
 1,054 9.09 9.09 9.06 0 0 0
22/08/2018
9.09
 700 9.02 9.09 9.09 0 0 0
21/08/2018
9.02
 16,022 9.06 9.20 8.84 0 0 0
20/08/2018
9.06
 9,671 9.02 9.20 8.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |