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)
30/07/2019
15.11
 339,042 15.04 15.53 14.34 5,800 12,000 -0.3
29/07/2019
14.97
 393,152 14.86 15.25 14.51 1,200 50,200 -2.1
26/07/2019
14.86
 595,802 14.34 15.04 13.22 6,400 7,400 0.0
25/07/2019
14.34
 531,424 13.99 14.69 13.78 51,200 2,800 2.0
24/07/2019
13.99
 429,230 13.36 14.06 11.02 12,800 13,500 0.0
23/07/2019
13.29
 245,166 12.59 13.32 12.59 14,800 8,200 0.2
22/07/2019
12.66
 318,792 11.96 12.66 11.75 62,000 0 2.2
19/07/2019
11.96
 305,819 12.24 12.59 11.54 29,800 4,000 0.9
18/07/2019
12.06
 393,508 11.85 12.17 9.97 1,200 3,000 -0.1
17/07/2019
11.78
 253,544 11.50 11.85 11.47 500 2,000 -0.1
16/07/2019
11.47
 304,574 11.26 11.57 11.26 1,000 2,000 0.0
15/07/2019
11.26
 333,283 11.23 11.36 11.05 0 1,000 0.0
12/07/2019
11.26
 1,181,956 11.33 11.64 11.05 59,300 2,500 1.8
11/07/2019
11.40
 804,621 11.02 11.43 10.84 96,500 3,000 3.0
10/07/2019
11.09
 435,035 10.91 11.16 10.91 100 8,000 -0.2
09/07/2019
10.98
 1,003,613 10.21 11.12 10.21 1,200 18,000 -0.5
08/07/2019
10.25
 432,736 10.21 10.25 10.11 100 8,100 -0.2
05/07/2019
10.25
 627,370 10.11 10.32 9.97 0 5,000 -0.1
04/07/2019
9.93
 290,230 10.00 10.11 9.93 1,000 0 0.0
03/07/2019
10.00
 230,500 10.14 10.14 9.86 0 0 0
02/07/2019
10.07
 376,120 9.90 10.11 9.86 0 4,800 -0.1
01/07/2019
9.97
 447,651 9.79 9.97 9.69 0 0 0
28/06/2019
9.76
 312,687 9.58 9.79 9.58 0 0 0
27/06/2019
9.62
 130,210 9.72 9.79 9.62 200 0 0.0
26/06/2019
9.72
 256,060 9.51 9.93 9.51 1,000 0 0.0
25/06/2019
9.62
 114,068 9.65 9.65 9.55 100 0 0.0
24/06/2019
9.69
 119,330 9.69 9.72 9.58 2,000 0 0.1
21/06/2019
9.72
 159,500 9.72 9.76 9.62 2,000 0 0.1
20/06/2019
9.76
 470,222 9.79 9.90 9.65 57,900 0 1.6
19/06/2019
9.76
 328,362 9.79 9.93 9.72 74,100 0 2.1
18/06/2019
9.72
 282,000 9.62 9.76 9.58 0 0 0
17/06/2019
9.55
 73,893 9.62 9.65 9.48 0 0 0
14/06/2019
9.51
 76,111 9.48 9.72 9.48 0 0 0
13/06/2019
9.62
 235,356 9.44 9.62 9.37 0 0 0
12/06/2019
9.55
 181,340 9.72 9.72 9.55 300 0 0.0
11/06/2019
9.69
 228,594 9.72 9.76 9.62 0 0 0
10/06/2019
9.65
 710,845 9.55 9.83 9.55 103,900 0 2.9
07/06/2019
9.51
 379,519 9.30 9.58 9.30 0 0 0
06/06/2019
9.34
 105,790 9.30 9.37 9.20 300 30 0.0
05/06/2019
9.30
 129,329 9.30 9.55 9.20 600 0 0.0
04/06/2019
9.23
 88,360 9.27 9.34 9.09 0 0 0
03/06/2019
9.20
 403,586 9.34 9.41 9.02 0 0 0
31/05/2019
9.41
 505,552 10.04 10.04 9.37 0 0 0
30/05/2019
10.04
 123,120 10.18 10.18 9.93 0 1,200 0.0
29/05/2019
10.18
 520,363 10.00 11.47 8.74 2,000 575,516 -14.4
28/05/2019
10.18
 1,026,589 9.62 10.18 8.74 0 707,000 -17.7
27/05/2019
9.58
 52,140 9.69 9.72 9.48 0 0 0
24/05/2019
9.51
 328,040 9.37 9.72 9.23 0 0 0
23/05/2019
9.34
 169,460 9.62 9.72 9.34 0 0 0
22/05/2019
9.65
 114,355 9.93 9.93 9.58 0 1,000 0.0
21/05/2019
9.76
 258,804 9.72 9.93 9.69 0 0 0
20/05/2019
9.72
 299,920 9.97 9.97 9.55 0 90 0.0
17/05/2019
9.79
 222,827 9.86 10.00 8.39 0 350,300 -8.4
16/05/2019
9.83
 201,080 10.14 10.14 9.72 20 2,200 -0.1
15/05/2019
10.11
 263,867 9.90 10.21 9.86 0 1,400 0.0
14/05/2019
9.83
 171,011 9.76 10.04 9.76 0 1,000 0.0
13/05/2019
9.93
 347,148 9.65 10.11 8.15 0 656,700 -15.3
10/05/2019
9.58
 128,518 9.69 9.72 9.51 0 1,600 0.0
09/05/2019
9.62
 205,118 9.65 9.93 9.55 0 500 0.0
08/05/2019
9.65
 437,234 9.02 9.69 9.02 0 8,040 -0.2
07/05/2019
9.06
 24,271 8.92 9.16 8.92 1,000 0 0.0
06/05/2019
8.92
 58,973 8.74 9.06 8.74 0 0 0
03/05/2019
8.92
 72,697 9.16 9.16 8.85 0 0 0
02/05/2019
9.16
 62,026 9.16 9.27 9.09 400 10 0.0
26/04/2019
9.23
 44,113 9.06 9.23 9.02 0 0 0
25/04/2019
9.06
 171,601 9.09 9.34 8.88 100 0 0.0
24/04/2019
8.92
 48,880 8.99 8.99 8.81 0 0 0
23/04/2019
8.88
 37,000 8.67 8.88 8.67 0 0 0
22/04/2019
8.81
 70,932 8.92 9.23 8.74 1,500 0 0.0
19/04/2019
8.99
 60,792 8.92 9.02 8.74 1,000 0 0.0
18/04/2019
8.74
 71,353 8.92 10.11 8.71 1,000 0 0.0
17/04/2019
8.67
 128,759 8.64 8.95 8.64 0 0 0
16/04/2019
8.64
 64,130 8.57 8.67 8.43 0 500 0.0
12/04/2019
8.74
 73,512 8.78 8.81 8.60 0 1,600 0.0
11/04/2019
8.88
 41,983 8.39 8.88 8.39 0 0 0
10/04/2019
8.92
 61,023 8.92 8.95 8.78 0 500 0.0
09/04/2019
8.92
 93,201 9.13 9.13 8.92 0 60 0.0
08/04/2019
9.16
 128,876 9.13 9.30 8.92 40 200 0.0
05/04/2019
9.13
 78,503 9.23 9.23 8.99 4,765 0 0.1
04/04/2019
9.09
 147,638 9.30 9.44 9.09 0 0 0
03/04/2019
9.34
 249,554 8.88 9.44 8.78 0 10,000 -0.3
02/04/2019
8.88
 135,531 8.85 9.06 8.85 0 0 0
01/04/2019
8.99
 61,754 8.95 9.20 8.92 10 0 0.0
29/03/2019
8.95
 138,012 9.09 9.20 8.92 0 1,100 0.0
28/03/2019
9.09
 167,820 8.92 9.27 8.92 0 10,000 -0.3
27/03/2019
9.13
 122,283 8.85 9.13 8.81 0 5,300 -0.1
26/03/2019
8.71
 89,910 8.46 8.88 8.39 0 0 0
25/03/2019
8.46
 210,362 8.92 9.06 8.25 0 0 0
22/03/2019
9.02
 271,300 9.48 9.55 8.92 0 0 0
21/03/2019
9.44
 332,579 9.79 10.04 9.41 100 7,700 -0.2
20/03/2019
9.79
 181,308 9.97 10.14 9.55 2,900 0 0.1
19/03/2019
9.83
 613,367 9.62 10.25 9.51 1,500 2,300 0.0
18/03/2019
9.16
 508,490 8.11 9.16 8.11 1,600 5,000 -0.1
15/03/2019
8.32
 100,454 7.76 8.36 7.69 0 34 0.0
14/03/2019
7.83
 102,260 7.83 7.90 7.66 0 0 0
13/03/2019
7.83
 96,289 7.97 7.97 7.80 0 19 0.0
12/03/2019
7.83
 74,400 7.83 7.87 7.69 0 0 0
11/03/2019
7.80
 68,927 7.48 8.04 7.48 0 0 0
08/03/2019
7.48
 67,135 7.34 7.48 7.31 0 0 0
07/03/2019
7.41
 83,448 7.45 7.45 7.38 0 0 0

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