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)
22/10/2018
8.83
 5,900 8.73 9.01 8.69 0 0 0
19/10/2018
8.73
 71,160 8.87 9.08 8.62 8,400 35,500 -0.7
18/10/2018
8.87
 13,400 9.05 9.05 8.73 0 9,200 -0.2
17/10/2018
9.05
 127,000 8.69 9.58 8.73 0 100 -0.0
16/10/2018
8.69
 41,129 9.01 9.01 8.69 2,100 12,100 -0.3
15/10/2018
9.01
 10,580 9.01 9.05 8.66 0 0 0
12/10/2018
9.01
 88,168 8.98 9.15 8.51 1,600 0 0.0
11/10/2018
8.98
 103,310 9.37 9.37 8.69 0 400 -0.0
10/10/2018
9.37
 126,643 9.33 9.54 8.87 0 100 -0.0
09/10/2018
9.33
 71,297 9.40 10.11 9.15 0 13,100 -0.3
08/10/2018
9.40
 59,813 9.51 10.00 9.40 0 4,800 -0.1
05/10/2018
9.51
 39,821 9.33 9.65 9.26 0 9,700 -0.3
04/10/2018
9.33
 28,992 9.33 9.58 9.26 0 5,200 -0.1
03/10/2018
9.33
 38,712 9.54 10.00 9.33 500 9,000 -0.2
02/10/2018
9.54
 90,401 9.58 9.76 9.08 0 3,500 -0.1
01/10/2018
9.58
 133,611 9.76 9.76 9.40 200 34,300 -0.9
28/09/2018
9.76
 74,419 9.76 10.11 9.58 0 4,200 -0.1
27/09/2018
9.76
 411,912 9.61 10.29 9.61 200 198,100 -5.5
26/09/2018
9.61
 409,147 9.08 9.93 9.12 0 97,200 -2.7
25/09/2018
9.08
 94,900 9.15 9.29 8.87 0 0 0
24/09/2018
9.15
 67,227 9.08 10.25 8.87 0 40 -0.0
21/09/2018
9.08
 170,926 8.98 9.29 8.80 5,000 6 0.1
20/09/2018
8.98
 51,740 9.08 9.22 8.69 0 0 0
19/09/2018
9.08
 112,049 8.51 9.54 8.58 0 0 0
18/09/2018
8.51
 13,434 8.69 8.69 8.34 0 0 0
17/09/2018
8.69
 19,200 8.55 8.73 8.51 0 0 0
14/09/2018
8.55
 25,500 8.76 8.76 8.51 0 0 0
13/09/2018
8.76
 0 8.73 8.76 8.76 0 0 0
12/09/2018
8.73
 12,200 8.69 8.80 8.51 0 0 0
11/09/2018
8.69
 10,000 8.55 8.69 8.69 0 0 0
10/09/2018
8.55
 13,630 8.73 8.80 8.51 0 0 0
07/09/2018
8.73
 1,120 8.76 8.76 8.73 0 0 0
06/09/2018
8.76
 51,100 8.62 8.87 8.55 0 0 0
05/09/2018
8.62
 2,100 8.83 8.83 8.62 0 0 0
04/09/2018
8.83
 43,500 8.76 9.05 8.51 0 0 0
31/08/2018
8.76
 11,136 9.40 9.40 8.76 0 0 0
30/08/2018
9.40
 11,200 8.83 9.44 8.83 0 0 0
29/08/2018
8.83
 9,400 8.94 8.94 8.69 0 0 0
28/08/2018
8.94
 26,900 8.80 8.94 8.62 0 0 0
27/08/2018
8.80
 19,930 8.73 8.94 8.62 0 0 0
24/08/2018
8.73
 9,400 8.87 8.87 8.55 5,300 0 0.1
23/08/2018
8.87
 1,054 8.90 8.90 8.87 0 0 0
22/08/2018
8.90
 700 8.83 8.90 8.90 0 0 0
21/08/2018
8.83
 16,022 8.87 9.01 8.66 0 0 0
20/08/2018
8.87
 9,671 8.83 9.01 8.62 0 0 0
17/08/2018
8.83
 51,400 8.58 9.05 8.62 0 2,000 -0.0
16/08/2018
8.58
 6,022 8.62 8.80 8.48 0 1,500 -0.0
15/08/2018
8.62
 13,950 9.05 9.83 8.55 0 0 0
14/08/2018
9.05
 40,031 8.62 10.11 8.55 0 0 0
13/08/2018
8.62
 6,450 8.58 8.83 8.55 0 0 0
10/08/2018
8.58
 2,700 8.83 8.87 8.51 0 0 0
09/08/2018
8.83
 1,925 8.51 8.83 8.51 0 0 0
08/08/2018
8.51
 7,534 8.83 8.83 8.37 0 0 0
07/08/2018
8.83
 1,700 8.83 8.83 8.62 0 0 0
06/08/2018
8.83
 1,430 8.73 10.04 8.76 0 0 0
03/08/2018
8.73
 3,388 8.55 8.87 8.73 0 0 0
02/08/2018
8.55
 2,117 8.66 8.87 8.55 0 0 0
01/08/2018
8.66
 24,710 8.87 8.98 8.58 4,200 0 0.1
31/07/2018
8.87
 31,398 8.44 9.05 8.23 0 0 0
30/07/2018
8.44
 9,400 8.44 8.44 8.16 0 0 0
27/07/2018
8.44
 11,210 8.30 8.58 8.09 10 0 0.0
26/07/2018
8.30
 3,300 8.19 8.83 8.30 500 0 0.0
25/07/2018
8.19
 9,900 8.51 8.66 8.16 0 0 0
24/07/2018
8.51
 8,909 8.69 8.69 8.41 0 0 0
23/07/2018
8.69
 2,012 8.51 8.80 8.34 0 0 0
20/07/2018
8.51
 6,223 8.98 9.12 8.48 300 0 0.0
19/07/2018
8.98
 19,300 8.73 9.22 8.51 1,000 100 0.0
18/07/2018
8.73
 39,530 8.83 8.87 8.62 0 0 0
17/07/2018
8.83
 9,800 8.90 8.90 8.48 0 0 0
16/07/2018
8.90
 16,600 8.90 8.90 8.37 0 1,500 -0.0
13/07/2018
8.90
 1,300 9.12 9.22 8.87 0 0 0
12/07/2018
9.12
 100 8.80 9.12 9.12 0 0 0
11/07/2018
8.80
 22,500 8.98 8.98 8.44 9,000 0 0.2
10/07/2018
8.98
 2,516 8.98 9.29 8.58 0 0 0
09/07/2018
8.98
 3,200 8.94 9.22 8.87 0 0 0
06/07/2018
8.94
 2,100 8.87 8.94 8.87 0 0 0
05/07/2018
8.87
 15,200 8.80 9.47 8.80 0 0 0
04/07/2018
8.80
 9,880 8.87 9.90 8.80 0 0 0
03/07/2018
8.87
 38,609 9.37 9.37 8.73 0 0 0
02/07/2018
9.37
 24,200 9.22 9.51 8.87 0 0 0
29/06/2018
9.22
 3,100 9.05 9.22 9.05 0 0 0
28/06/2018
9.05
 19,100 9.29 9.29 9.01 0 0 0
27/06/2018
9.29
 13,415 9.40 9.54 9.15 0 0 0
26/06/2018
9.40
 37,803 9.44 9.61 9.22 6,500 0 0.2
25/06/2018
9.44
 47,300 9.54 9.54 9.33 0 0 0
22/06/2018
9.54
 34,960 9.40 9.90 9.15 200 0 0.0
21/06/2018
9.40
 43,010 9.22 9.54 9.22 2,000 0 0.1
20/06/2018
9.22
 45,303 9.05 10.47 8.90 0 0 0
19/06/2018
9.05
 45,533 9.22 9.51 8.87 0 0 0
18/06/2018
9.22
 31,138 9.76 9.76 9.05 500 0 0.0
15/06/2018
9.76
 27,117 9.79 9.93 9.22 0 0 0
14/06/2018
9.79
 23,613 9.76 10.18 9.22 0 0 0
13/06/2018
9.76
 125,850 8.87 10.18 8.69 100 46,400 -1.2
12/06/2018
8.87
 22,294 8.87 8.90 8.44 0 4,600 0
11/06/2018
8.87
 24,800 8.44 9.40 8.51 0 9,500 -0.2
08/06/2018
8.44
 7,620 8.16 8.44 8.16 0 0 0
07/06/2018
8.16
 6,236 8.19 8.23 8.16 0 0 0
06/06/2018
8.19
 1,410 8.34 8.51 8.19 0 0 0
05/06/2018
8.34
 10,800 8.87 8.87 8.16 100 2,000 -0.0
04/06/2018
8.87
 12,958 8.09 9.22 8.83 58 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |