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)
01/06/2018
8.09
 3,056 8.48 8.51 8.09 0 0 0
31/05/2018
8.48
 8,800 8.34 8.48 7.45 0 0 0
30/05/2018
8.34
 0 8.34 8.34 8.34 0 0 0
29/05/2018
8.34
 100 8.34 8.34 8.34 0 0 0
28/05/2018
8.34
 1,998 8.02 8.41 7.88 1,600 0 0
25/05/2018
8.02
 645 8.16 8.16 8.02 0 0 0
24/05/2018
8.16
 600 8.30 8.30 8.16 200 0 0.0
23/05/2018
8.30
 2,600 7.98 8.30 8.23 0 0 0
22/05/2018
7.98
 4,900 8.16 8.16 7.98 0 1,400 -0.0
21/05/2018
8.16
 5,900 8.16 8.16 8.16 0 0 0
18/05/2018
8.16
 12,800 8.48 8.51 8.16 3,000 2,300 0.0
17/05/2018
8.48
 37,311 8.30 8.48 7.13 0 0 0
16/05/2018
8.30
 2,909 8.58 8.58 8.30 0 200 -0.0
15/05/2018
8.58
 3,550 8.16 8.58 8.16 0 0 0
14/05/2018
8.16
 1,093 8.16 8.16 8.16 0 0 0
11/05/2018
8.16
 2,000 8.44 8.48 8.16 0 0 0
10/05/2018
8.44
 9,423 8.16 8.51 8.16 2,000 2,000 0
09/05/2018
8.16
 2,300 8.27 8.44 8.16 0 2,300 -0.1
08/05/2018
8.27
 43,818 8.48 8.48 8.16 0 5,500 -0.1
07/05/2018
8.48
 23,820 8.55 8.55 8.16 4,700 23,300 0
04/05/2018
8.55
 5,350 8.44 8.55 8.16 0 0 0
03/05/2018
8.44
 6,600 8.37 8.62 8.23 2,400 0 0.1
02/05/2018
8.37
 5,300 8.69 8.80 8.34 400 2,000 -0.0
27/04/2018
8.69
 1,200 8.69 8.69 8.16 0 0 0
26/04/2018
8.69
 5,590 8.51 8.80 8.16 0 400 -0.0
24/04/2018
8.51
 6,520 8.51 8.69 8.16 0 0 0
23/04/2018
8.51
 2,800 8.55 8.87 8.51 0 1,600 -0.0
20/04/2018
8.55
 14,306 8.51 8.87 7.80 0 1,200 -0.0
19/04/2018
8.51
 14,500 8.62 8.62 8.23 0 6,800 -0.2
18/04/2018
8.62
 12,956 8.51 8.62 8.48 0 2,600 -0.1
17/04/2018
8.51
 5,600 8.34 8.51 8.51 5,000 5,600 -0.0
16/04/2018
8.34
 4,150 8.37 8.51 8.34 4,000 1,500 0.1
13/04/2018
8.37
 5,300 8.48 8.48 8.34 4,000 0 0.1
12/04/2018
8.48
 8,300 8.51 8.51 8.16 1,000 0 0.0
11/04/2018
8.51
 9,242 8.34 8.55 8.27 0 1,400 -0.0
10/04/2018
8.34
 5,050 8.51 8.51 8.34 0 0 0
09/04/2018
8.51
 8,294 8.48 8.66 8.16 0 0 0
06/04/2018
8.48
 2,254 8.51 8.51 8.34 0 0 0
05/04/2018
8.51
 4,900 8.51 8.58 8.51 0 1,000 -0.0
04/04/2018
8.51
 875 8.51 8.62 8.51 0 0 0
03/04/2018
8.51
 3,620 8.98 8.98 8.51 0 400 -0.0
02/04/2018
8.98
 4,050 8.55 8.98 8.98 40 0 0.0
30/03/2018
8.55
 759 8.73 9.05 8.55 0 100 -0.0
29/03/2018
8.73
 50,421 8.58 8.73 8.51 0 0 0
28/03/2018
8.58
 1,000 8.58 8.58 8.51 0 0 0
27/03/2018
8.58
 2,304 8.58 8.58 8.58 1,300 0 0.0
26/03/2018
8.58
 1,700 8.69 8.73 8.58 1,500 0 0.0
23/03/2018
8.69
 100 8.69 8.69 8.69 0 100 -0.0
22/03/2018
8.69
 4,200 8.73 8.73 8.51 1,500 800 0.0
21/03/2018
8.73
 10,300 8.69 8.73 8.62 1,100 0 0.0
20/03/2018
8.69
 2,100 8.69 8.69 8.51 1,000 0 0.0
19/03/2018
8.69
 100 8.76 8.76 8.69 0 0 0
16/03/2018
8.76
 7,286 8.83 8.87 8.34 36 0 0.0
15/03/2018
8.83
 5 8.80 8.83 8.83 5 0 0.0
14/03/2018
8.80
 339 8.76 8.87 8.80 39 0 0.0
13/03/2018
8.76
 8,700 8.83 8.83 8.51 500 0 0
12/03/2018
8.83
 905 8.83 8.83 8.76 700 0 0.0
09/03/2018
8.83
 4,800 8.83 8.83 8.51 100 0 0.0
08/03/2018
8.83
 6,610 8.87 8.94 8.51 2,410 0 0.1
07/03/2018
8.87
 2,040 8.87 8.87 8.69 230 0 0.0
06/03/2018
8.87
 300 8.80 8.87 8.87 200 0 0.0
05/03/2018
8.80
 6,905 9.05 9.05 8.80 0 0 0
02/03/2018
9.05
 47,100 9.15 9.15 8.80 2,800 0 0.1
01/03/2018
9.15
 8,455 9.15 9.15 9.01 0 0 0
28/02/2018
9.15
 2,243 8.98 9.15 8.94 0 0 0
27/02/2018
8.98
 22,300 8.98 8.98 8.69 0 0 0
26/02/2018
8.98
 36,600 8.94 8.98 8.76 0 200 -0.0
23/02/2018
8.94
 6,600 8.87 8.94 8.34 2,000 2,000 0
22/02/2018
8.87
 4,255 9.01 9.01 8.34 0 0 0
21/02/2018
9.01
 14,050 9.19 9.19 8.87 200 0 0.0
13/02/2018
9.19
 8,608 8.58 9.19 8.69 0 0 0
12/02/2018
8.58
 5,200 8.76 8.76 8.58 0 0 0
09/02/2018
8.76
 4,266 8.76 8.80 8.05 0 0 0
08/02/2018
8.76
 2,788 8.83 8.83 7.84 2,000 2,000 0
07/02/2018
8.83
 120 8.83 8.83 8.83 0 0 0
06/02/2018
8.83
 105 8.87 8.87 8.83 0 0 0
05/02/2018
8.87
 1,800 8.83 8.87 8.34 0 0 0
02/02/2018
8.83
 25,100 8.87 8.87 8.30 100 0 0.0
01/02/2018
8.87
 19,100 9.01 9.01 8.69 900 5,000 -0.1
31/01/2018
9.01
 54,100 9.05 9.05 8.80 0 1,000 -0.0
30/01/2018
9.05
 13,436 9.15 9.15 8.73 0 0 0
29/01/2018
9.15
 10,281 9.19 9.19 8.87 0 3,000 -0.1
26/01/2018
9.19
 68,410 8.98 9.19 8.98 0 0 0
25/01/2018
8.98
 53,700 9.05 9.05 8.76 0 2,600 -0.1
24/01/2018
9.05
 16,600 9.05 9.12 8.87 0 900 -0.0
23/01/2018
9.05
 13,600 9.15 9.22 8.94 0 0 0
22/01/2018
9.15
 38,150 8.94 9.29 8.76 100 0 0.0
19/01/2018
8.94
 26,300 8.87 8.94 8.66 1,000 0 0.0
18/01/2018
8.87
 22,510 9.08 9.08 8.51 1,000 0 0.0
17/01/2018
9.08
 5,733 9.08 9.19 8.76 2,033 2,000 0.0
16/01/2018
9.08
 350 9.12 9.29 9.08 50 0 0.0
15/01/2018
9.12
 10,700 8.94 9.12 8.73 0 2,000 -0.0
12/01/2018
8.94
 13,400 9.58 9.58 8.90 0 0 0
11/01/2018
9.58
 8,300 8.98 9.68 8.94 500 0 0.0
10/01/2018
8.98
 44,600 9.08 9.93 8.90 0 0 0
09/01/2018
9.08
 10,143 9.22 9.22 8.87 0 2,000 -0.1
08/01/2018
9.22
 7,600 9.29 9.29 8.94 100 0 0.0
05/01/2018
9.29
 4,235 9.37 9.58 9.05 0 0 0
04/01/2018
9.37
 6,600 9.22 9.40 9.22 2,100 2,900 -0.0
03/01/2018
9.22
 20,836 9.15 9.40 9.15 12,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |