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)
17/08/2018
9.02
 51,400 8.77 9.24 8.80 0 2,000 -0.0
16/08/2018
8.77
 6,022 8.80 8.98 8.66 0 1,500 -0.0
15/08/2018
8.80
 13,950 9.24 10.03 8.73 0 0 0
14/08/2018
9.24
 40,031 8.80 10.32 8.73 0 0 0
13/08/2018
8.80
 6,450 8.77 9.02 8.73 0 0 0
10/08/2018
8.77
 2,700 9.02 9.06 8.69 0 0 0
09/08/2018
9.02
 1,925 8.69 9.02 8.69 0 0 0
08/08/2018
8.69
 7,534 9.02 9.02 8.55 0 0 0
07/08/2018
9.02
 1,700 9.02 9.02 8.80 0 0 0
06/08/2018
9.02
 1,430 8.91 10.25 8.95 0 0 0
03/08/2018
8.91
 3,388 8.73 9.06 8.91 0 0 0
02/08/2018
8.73
 2,117 8.84 9.06 8.73 0 0 0
01/08/2018
8.84
 24,710 9.06 9.17 8.77 4,200 0 0.1
31/07/2018
9.06
 31,398 8.62 9.24 8.40 0 0 0
30/07/2018
8.62
 9,400 8.62 8.62 8.33 0 0 0
27/07/2018
8.62
 11,210 8.48 8.77 8.26 10 0 0.0
26/07/2018
8.48
 3,300 8.37 9.02 8.48 500 0 0.0
25/07/2018
8.37
 9,900 8.69 8.84 8.33 0 0 0
24/07/2018
8.69
 8,909 8.88 8.88 8.59 0 0 0
23/07/2018
8.88
 2,012 8.69 8.98 8.51 0 0 0
20/07/2018
8.69
 6,223 9.17 9.31 8.66 300 0 0.0
19/07/2018
9.17
 19,300 8.91 9.42 8.69 1,000 100 0.0
18/07/2018
8.91
 39,530 9.02 9.06 8.80 0 0 0
17/07/2018
9.02
 9,800 9.09 9.09 8.66 0 0 0
16/07/2018
9.09
 16,600 9.09 9.09 8.55 0 1,500 -0.0
13/07/2018
9.09
 1,300 9.31 9.42 9.06 0 0 0
12/07/2018
9.31
 100 8.98 9.31 9.31 0 0 0
11/07/2018
8.98
 22,500 9.17 9.17 8.62 9,000 0 0.2
10/07/2018
9.17
 2,516 9.17 9.49 8.77 0 0 0
09/07/2018
9.17
 3,200 9.13 9.42 9.06 0 0 0
06/07/2018
9.13
 2,100 9.06 9.13 9.06 0 0 0
05/07/2018
9.06
 15,200 8.98 9.67 8.98 0 0 0
04/07/2018
8.98
 9,880 9.06 10.11 8.98 0 0 0
03/07/2018
9.06
 38,609 9.56 9.56 8.91 0 0 0
02/07/2018
9.56
 24,200 9.42 9.71 9.06 0 0 0
29/06/2018
9.42
 3,100 9.24 9.42 9.24 0 0 0
28/06/2018
9.24
 19,100 9.49 9.49 9.20 0 0 0
27/06/2018
9.49
 13,415 9.60 9.74 9.35 0 0 0
26/06/2018
9.60
 37,803 9.64 9.82 9.42 6,500 0 0.2
25/06/2018
9.64
 47,300 9.74 9.74 9.53 0 0 0
22/06/2018
9.74
 34,960 9.60 10.11 9.35 200 0 0.0
21/06/2018
9.60
 43,010 9.42 9.74 9.42 2,000 0 0.1
20/06/2018
9.42
 45,303 9.24 10.69 9.09 0 0 0
19/06/2018
9.24
 45,533 9.42 9.71 9.06 0 0 0
18/06/2018
9.42
 31,138 9.96 9.96 9.24 500 0 0.0
15/06/2018
9.96
 27,117 10.00 10.14 9.42 0 0 0
14/06/2018
10.00
 23,613 9.96 10.40 9.42 0 0 0
13/06/2018
9.96
 125,850 9.06 10.40 8.88 100 46,400 -1.2
12/06/2018
9.06
 22,294 9.06 9.09 8.62 0 4,600 0
11/06/2018
9.06
 24,800 8.62 9.60 8.69 0 9,500 -0.2
08/06/2018
8.62
 7,620 8.33 8.62 8.33 0 0 0
07/06/2018
8.33
 6,236 8.37 8.40 8.33 0 0 0
06/06/2018
8.37
 1,410 8.51 8.69 8.37 0 0 0
05/06/2018
8.51
 10,800 9.06 9.06 8.33 100 2,000 -0.0
04/06/2018
9.06
 12,958 8.26 9.42 9.02 58 0 0.0
01/06/2018
8.26
 3,056 8.66 8.69 8.26 0 0 0
31/05/2018
8.66
 8,800 8.51 8.66 7.61 0 0 0
30/05/2018
8.51
 0 8.51 8.51 8.51 0 0 0
29/05/2018
8.51
 100 8.51 8.51 8.51 0 0 0
28/05/2018
8.51
 1,998 8.19 8.59 8.04 1,600 0 0
25/05/2018
8.19
 645 8.33 8.33 8.19 0 0 0
24/05/2018
8.33
 600 8.48 8.48 8.33 200 0 0.0
23/05/2018
8.48
 2,600 8.15 8.48 8.40 0 0 0
22/05/2018
8.15
 4,900 8.33 8.33 8.15 0 1,400 -0.0
21/05/2018
8.33
 5,900 8.33 8.33 8.33 0 0 0
18/05/2018
8.33
 12,800 8.66 8.69 8.33 3,000 2,300 0.0
17/05/2018
8.66
 37,311 8.48 8.66 7.28 0 0 0
16/05/2018
8.48
 2,909 8.77 8.77 8.48 0 200 -0.0
15/05/2018
8.77
 3,550 8.33 8.77 8.33 0 0 0
14/05/2018
8.33
 1,093 8.33 8.33 8.33 0 0 0
11/05/2018
8.33
 2,000 8.62 8.66 8.33 0 0 0
10/05/2018
8.62
 9,423 8.33 8.69 8.33 2,000 2,000 0
09/05/2018
8.33
 2,300 8.44 8.62 8.33 0 2,300 -0.1
08/05/2018
8.44
 43,818 8.66 8.66 8.33 0 5,500 -0.1
07/05/2018
8.66
 23,820 8.73 8.73 8.33 4,700 23,300 0
04/05/2018
8.73
 5,350 8.62 8.73 8.33 0 0 0
03/05/2018
8.62
 6,600 8.55 8.80 8.40 2,400 0 0.1
02/05/2018
8.55
 5,300 8.88 8.98 8.51 400 2,000 -0.0
27/04/2018
8.88
 1,200 8.88 8.88 8.33 0 0 0
26/04/2018
8.88
 5,590 8.69 8.98 8.33 0 400 -0.0
24/04/2018
8.69
 6,520 8.69 8.88 8.33 0 0 0
23/04/2018
8.69
 2,800 8.73 9.06 8.69 0 1,600 -0.0
20/04/2018
8.73
 14,306 8.69 9.06 7.97 0 1,200 -0.0
19/04/2018
8.69
 14,500 8.80 8.80 8.40 0 6,800 -0.2
18/04/2018
8.80
 12,956 8.69 8.80 8.66 0 2,600 -0.1
17/04/2018
8.69
 5,600 8.51 8.69 8.69 5,000 5,600 -0.0
16/04/2018
8.51
 4,150 8.55 8.69 8.51 4,000 1,500 0.1
13/04/2018
8.55
 5,300 8.66 8.66 8.51 4,000 0 0.1
12/04/2018
8.66
 8,300 8.69 8.69 8.33 1,000 0 0.0
11/04/2018
8.69
 9,242 8.51 8.73 8.44 0 1,400 -0.0
10/04/2018
8.51
 5,050 8.69 8.69 8.51 0 0 0
09/04/2018
8.69
 8,294 8.66 8.84 8.33 0 0 0
06/04/2018
8.66
 2,254 8.69 8.69 8.51 0 0 0
05/04/2018
8.69
 4,900 8.69 8.77 8.69 0 1,000 -0.0
04/04/2018
8.69
 875 8.69 8.80 8.69 0 0 0
03/04/2018
8.69
 3,620 9.17 9.17 8.69 0 400 -0.0
02/04/2018
9.17
 4,050 8.73 9.17 9.17 40 0 0.0
30/03/2018
8.73
 759 8.91 9.24 8.73 0 100 -0.0
29/03/2018
8.91
 50,421 8.77 8.91 8.69 0 0 0
28/03/2018
8.77
 1,000 8.77 8.77 8.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |