Tổng Công ty cổ phần Công trình Viettel (ctr)

65.60
-0.10
(-0.15%)
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
(2026-09-07) 		-3.20 -4.32% 4,372,200 -49,114 9.5
65.60
74.20
65.60
2 tháng
(2026-08-06) 		-5 -6.60% 9,900,500 1,104,786 98.1
65.60
77.10
65.60
3 tháng
(2026-07-07) 		-2.97 -4.03% 16,047,800 1,798,186 147.8
65.60
77.10
65.60
6 tháng
(2026-04-08) 		-5.78 -7.55% 39,219,400 839,686 65.9
65.60
83.33
65.60
12 tháng
(2025-10-10) 		-2.88 -3.91% 119,473,000 489,986 34.3
65.60
94.74
65.60
24 tháng
(2024-10-15) 		-41.78 -37.11% 293,942,700 -2,700,561 -454.9
63.27
118.32
65.60
36 tháng
(2023-10-23) 		9.26 15.04% 386,880,200 -3,604,696 -597.4
58.34
134.31
65.60
60 tháng
(2021-11-01) 		13.33 23.19% 594,107,653 2,723,329 -132.6
30.51
134.31
65.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2019
17.52
 237,537 18.19 18.27 17.14 200 0 0.0
17/12/2019
18.15
 235,072 18.27 18.56 17.81 0 3,000 -0.1
16/12/2019
18.31
 385,542 18.35 18.44 17.73 0 100 0.0
13/12/2019
18.35
 263,250 18.40 18.56 18.15 1,700 501 0.1
12/12/2019
18.31
 234,300 18.56 18.61 18.19 0 500 0.0
11/12/2019
18.10
 737,336 16.93 18.48 16.72 4,000 100 0.2
10/12/2019
16.47
 166,285 16.89 16.98 15.97 200 300 0.0
09/12/2019
16.89
 113,697 16.77 16.93 16.60 0 0 0
06/12/2019
16.81
 247,015 17.10 17.14 16.52 100 0 0.0
05/12/2019
16.98
 304,874 17.44 17.52 16.64 100 0 0.0
04/12/2019
17.14
 261,884 16.72 19.32 16.72 0 1,200 0.0
03/12/2019
16.72
 440,820 17.52 17.56 16.31 300 200 0.0
02/12/2019
19.27
 710,881 19.02 19.27 19.27 300 600 0.0
29/11/2019
19.11
 209,233 19.48 19.65 19.07 100 200 0.0
28/11/2019
19.48
 285,322 19.61 19.65 19.23 0 100 0.0
27/11/2019
19.48
 253,642 19.57 20.03 16.89 0 85 0.0
26/11/2019
19.94
 183,954 20.07 20.19 17.02 1,000 0 0.0
25/11/2019
20.07
 217,406 20.15 20.24 17.39 0 0 0
22/11/2019
20.40
 206,548 20.70 20.74 17.48 100 400 0.0
21/11/2019
20.70
 159,958 20.65 20.70 20.45 100 100 0
20/11/2019
20.65
 113,637 20.82 20.91 17.48 0 100 0.0
19/11/2019
20.70
 246,206 20.28 20.78 20.24 0 100 0.0
18/11/2019
20.32
 108,369 20.24 20.36 20.07 0 0 0
15/11/2019
20.19
 290,446 20.15 20.45 19.73 100 0 0.0
14/11/2019
20.15
 243,373 20.57 20.57 19.94 0 400 0.0
13/11/2019
20.49
 119,853 20.07 20.57 20.07 196 100 0.0
12/11/2019
20.57
 147,993 20.57 20.61 20.28 100 5,200 -0.2
11/11/2019
20.53
 265,267 20.70 20.78 20.40 105 3,342 -0.2
08/11/2019
20.86
 166,203 20.86 21.03 20.53 0 3,213 -0.2
07/11/2019
20.82
 243,439 21.24 21.32 20.65 2,400 3,500 -0.1
06/11/2019
21.11
 397,602 20.95 21.37 20.91 3,000 151 0.1
05/11/2019
20.91
 320,777 20.45 20.95 20.32 1,900 3,193 -0.1
04/11/2019
20.40
 173,217 20.57 20.74 17.48 1,000 6,982 -0.3
01/11/2019
20.61
 240,042 20.82 20.91 20.36 200 2,000 -0.1
31/10/2019
20.82
 416,203 20.70 21.11 17.64 4,400 1,200 0.2
30/10/2019
20.70
 208,344 20.82 24.17 20.49 3,000 3,600 0.0
29/10/2019
20.99
 81,513 21.32 24.38 20.82 1,100 0 0.1
28/10/2019
21.16
 199,205 21.32 21.70 21.03 1,500 1,000 0.0
25/10/2019
21.32
 383,931 20.91 21.70 20.91 10,100 1,500 0.4
24/10/2019
21.07
 281,499 20.36 21.16 20.36 4,000 3,200 0.0
23/10/2019
20.32
 138,536 20.15 20.65 20.15 400 3,800 -0.2
22/10/2019
20.15
 135,466 20.53 23.50 20.11 0 8,300 -0.4
21/10/2019
20.45
 237,950 20.91 21.32 20.19 0 7,200 -0.4
18/10/2019
20.57
 195,624 20.36 20.95 20.28 0 2,900 -0.1
17/10/2019
20.28
 447,755 20.49 23.96 20.15 0 15,500 -0.8
16/10/2019
20.53
 374,265 21.24 24.46 20.40 1,700 4,500 -0.1
15/10/2019
21.45
 853,410 21.28 21.74 20.91 3,400 1,600 0.1
14/10/2019
21.20
 321,536 21.32 21.74 20.95 3,900 9,300 -0.3
11/10/2019
21.28
 291,209 21.45 21.53 18.27 2,600 3,600 -0.1
10/10/2019
21.37
 277,770 21.32 24.04 17.77 14,900 3,000 0.6
09/10/2019
21.24
 790,032 19.86 21.32 16.89 8,500 21,600 -0.6
08/10/2019
19.99
 267,245 19.94 20.07 19.65 2,100 4,790 -0.1
07/10/2019
19.94
 216,286 20.24 20.49 19.48 3,300 12,700 -0.5
04/10/2019
20.19
 160,890 19.99 22.87 16.93 5,500 4,000 0.1
03/10/2019
20.24
 359,256 20.07 20.28 19.65 1,800 14,000 -0.6
02/10/2019
19.99
 336,306 20.49 20.57 19.99 1,607 21,300 -1.0
01/10/2019
20.40
 604,413 19.65 20.53 19.61 8,100 5,000 0.1
30/09/2019
19.57
 314,845 19.65 19.99 16.47 1,500 10,000 -0.4
27/09/2019
19.44
 375,011 18.65 19.61 18.56 3,000 9,500 -0.3
26/09/2019
18.69
 307,876 17.94 18.81 17.94 6,220 17,200 -0.5
25/09/2019
17.85
 223,580 18.23 18.40 17.64 2,300 13,200 -0.5
24/09/2019
18.31
 351,676 18.81 19.02 16.14 1,000 5,500 -0.2
23/09/2019
18.81
 276,963 19.07 19.15 18.56 1,000 10,200 -0.4
20/09/2019
19.02
 158,804 19.02 19.15 16.14 18 10,000 -0.5
19/09/2019
19.15
 186,733 19.19 19.23 16.31 0 10,700 -0.5
18/09/2019
19.02
 229,528 18.81 19.44 18.69 2,000 13,400 -0.5
17/09/2019
19.11
 383,968 19.65 19.86 16.60 2,300 3,700 -0.1
16/09/2019
19.61
 251,064 19.53 19.99 19.11 460 8,500 -0.4
13/09/2019
19.44
 483,288 17.73 20.07 17.73 3,800 6,700 -0.1
12/09/2019
19.11
 769,345 18.35 19.57 14.63 15,100 23,600 -0.4
11/09/2019
17.69
 384,197 15.39 17.69 13.09 800 3,000 -0.1
10/09/2019
15.47
 543,359 16.31 16.68 14.80 4,900 1,400 0.1
09/09/2019
16.01
 283,243 20.07 20.07 15.43 4,700 1,000 0.1
06/09/2019: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/171 (Volume + 17.10%, Ratio=0.17)
06/09/2019
17.85
 317,220 17.52 19.82 17.35 7,700 2,600 0.2
05/09/2019
16.96
 298,130 16.79 17.66 16.79 8,700 1,200 0.4
04/09/2019
17.13
 818,643 19.51 19.51 16.86 10,300 1,500 0.4
03/09/2019
19.51
 312,206 20.95 21.12 18.57 300 7,100 -0.4
30/08/2019
20.98
 188,949 20.91 21.33 20.63 200 4,300 -0.2
29/08/2019
21.30
 445,124 21.26 21.86 20.25 200 9,400 -0.6
28/08/2019
21.26
 412,655 22.73 23.08 19.23 3,067 10,800 -0.5
27/08/2019
22.63
 206,231 22.83 22.94 22.35 100 7,000 -0.4
26/08/2019
22.80
 153,888 22.56 22.87 20.28 200 14,200 -0.9
23/08/2019
22.87
 229,806 22.70 23.08 19.30 100 8,000 -0.5
22/08/2019
22.73
 257,276 22.90 23.29 19.44 7,300 18,400 -0.7
21/08/2019
22.73
 618,986 22.76 23.60 22.03 1,500 14,740 -0.9
20/08/2019
22.73
 262,752 21.82 22.94 21.75 700 3,300 -0.2
19/08/2019
21.72
 176,681 21.86 22.24 19.23 0 14,900 -0.9
16/08/2019
21.68
 320,054 22.03 23.08 21.68 1,500 4,302 -0.2
15/08/2019
21.96
 684,685 19.55 22.21 19.23 12,700 23,100 -0.6
14/08/2019
19.83
 116,583 19.20 19.90 17.48 300 7,100 -0.4
13/08/2019
19.20
 288,423 19.86 19.86 19.06 0 26,200 -1.4
12/08/2019
19.86
 189,635 20.00 20.04 19.51 0 4,980 -0.3
09/08/2019
19.97
 232,630 19.93 20.63 16.82 0 11,400 -0.7
08/08/2019
19.86
 282,356 18.60 20.98 15.95 6,000 10,000 -0.2
07/08/2019
18.53
 357,562 19.23 19.58 18.22 0 17,100 -0.9
06/08/2019
19.23
 654,302 20.00 22.90 17.48 710 90,870 -4.9
05/08/2019
20.18
 422,859 18.18 20.18 18.18 3,500 36,000 -1.9
02/08/2019
18.25
 495,508 16.09 18.25 15.88 500 8,400 -0.4
01/08/2019
16.09
 297,242 15.46 16.23 15.28 4,300 3,500 0.0
31/07/2019
15.46
 378,674 15.11 15.46 14.90 0 26,430 -1.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc