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)
08/10/2018
8.05
 59,813 8.35 8.56 8.05 0 4,800 -0.1
05/10/2018
8.14
 39,821 8.20 8.26 7.93 0 9,700 -0.3
04/10/2018
7.99
 28,992 7.93 8.20 7.93 0 5,200 -0.1
03/10/2018
7.99
 38,712 8.26 8.56 7.99 500 9,000 -0.2
02/10/2018
8.17
 90,401 7.77 8.35 7.77 0 3,500 -0.1
01/10/2018
8.20
 133,611 8.20 8.29 8.05 200 34,300 -0.9
28/09/2018
8.35
 74,419 8.66 8.66 8.20 0 4,200 -0.1
27/09/2018
8.35
 411,912 8.35 8.81 8.23 200 198,100 -5.5
26/09/2018
8.23
 409,147 7.81 8.50 7.81 0 97,200 -2.7
25/09/2018
7.77
 94,900 7.96 7.96 7.59 0 0 0
24/09/2018
7.84
 67,227 7.84 8.78 7.59 0 40 0.0
21/09/2018
7.77
 170,926 7.68 7.96 7.53 5,000 6 0.1
20/09/2018
7.68
 51,740 7.68 7.90 7.44 0 0 0
19/09/2018
7.77
 112,049 7.41 8.17 7.35 0 0 0
18/09/2018
7.29
 13,434 7.44 7.44 7.14 0 0 0
17/09/2018
7.44
 19,200 7.47 7.47 7.29 0 0 0
14/09/2018
7.32
 25,500 7.29 7.50 7.29 0 0 0
13/09/2018
7.50
 0 7.50 7.50 7.50 0 0 0
12/09/2018
7.47
 12,200 7.47 7.53 7.29 0 0 0
11/09/2018
7.44
 10,000 7.44 7.44 7.44 0 0 0
10/09/2018
7.32
 13,630 7.53 7.53 7.29 0 0 0
07/09/2018
7.47
 1,120 7.47 7.47 7.47 0 0 0
06/09/2018
7.50
 51,100 7.53 7.59 7.32 0 0 0
05/09/2018
7.38
 2,100 7.56 7.56 7.38 0 0 0
04/09/2018
7.56
 43,500 7.62 7.74 7.29 0 0 0
31/08/2018
7.50
 11,136 7.62 7.90 7.50 0 0 0
30/08/2018
8.05
 11,200 7.59 8.08 7.56 0 0 0
29/08/2018
7.56
 9,400 7.59 7.59 7.44 0 0 0
28/08/2018
7.65
 26,900 7.62 7.65 7.38 0 0 0
27/08/2018
7.53
 19,930 7.56 7.65 7.38 0 0 0
24/08/2018
7.47
 9,400 7.59 7.59 7.32 5,300 0 0.1
23/08/2018
7.59
 1,054 7.59 7.59 7.59 0 0 0
22/08/2018
7.62
 700 7.62 7.62 7.62 0 0 0
21/08/2018
7.56
 16,022 7.71 7.71 7.41 0 0 0
20/08/2018
7.59
 9,671 7.56 7.71 7.38 0 0 0
17/08/2018
7.56
 51,400 7.56 7.74 7.38 0 2,000 0.0
16/08/2018
7.35
 6,022 7.26 7.53 7.26 0 1,500 0.0
15/08/2018
7.38
 13,950 8.20 8.41 7.32 0 0 0
14/08/2018
7.74
 40,031 7.53 8.66 7.32 0 0 0
13/08/2018
7.38
 6,450 7.50 7.56 7.32 0 0 0
10/08/2018
7.35
 2,700 7.41 7.59 7.29 0 0 0
09/08/2018
7.56
 1,925 7.29 7.56 7.29 0 0 0
08/08/2018
7.29
 7,534 7.56 7.56 7.17 0 0 0
07/08/2018
7.56
 1,700 7.56 7.56 7.38 0 0 0
06/08/2018
7.56
 1,430 8.59 8.59 7.50 0 0 0
03/08/2018
7.47
 3,388 7.53 7.59 7.47 0 0 0
02/08/2018
7.32
 2,117 7.59 7.59 7.32 0 0 0
01/08/2018
7.41
 24,710 7.35 7.68 7.35 4,200 0 0.1
31/07/2018
7.05
 31,398 7.17 7.74 7.59 0 0 0
30/07/2018
7.23
 9,400 6.99 7.23 6.99 0 0 0
27/07/2018
7.23
 11,210 7.35 7.35 6.92 10 0 0.0
26/07/2018
7.11
 3,300 7.56 7.56 7.11 500 0 0.0
25/07/2018
7.02
 9,900 7.41 7.41 6.99 0 0 0
24/07/2018
7.29
 8,909 7.20 7.35 7.20 0 0 0
23/07/2018
7.44
 2,012 7.29 7.53 7.14 0 0 0
20/07/2018
7.29
 6,223 7.81 7.81 7.26 300 0 0.0
19/07/2018
7.68
 19,300 7.53 7.90 7.29 1,000 100 0.0
18/07/2018
7.47
 39,530 7.56 7.59 7.38 0 0 0
17/07/2018
7.56
 9,800 7.44 7.56 7.26 0 0 0
16/07/2018
7.62
 16,600 7.23 7.62 7.17 0 1,500 0.0
13/07/2018
7.62
 1,300 7.90 7.90 7.59 0 0 0
12/07/2018
7.81
 100 7.81 7.81 7.81 0 0 0
11/07/2018
7.53
 22,500 7.29 7.53 7.23 9,000 0 0.2
10/07/2018
7.68
 2,516 7.96 7.96 7.35 0 0 0
09/07/2018
7.68
 3,200 7.90 7.90 7.59 0 0 0
06/07/2018
7.65
 2,100 7.59 7.65 7.59 0 0 0
05/07/2018
7.59
 15,200 7.77 8.11 7.53 0 0 0
04/07/2018
7.53
 9,880 8.14 8.47 7.53 0 0 0
03/07/2018
7.59
 38,609 7.77 7.96 7.47 0 0 0
02/07/2018
8.02
 24,200 7.90 8.14 7.59 0 0 0
29/06/2018
7.90
 3,100 7.74 7.90 7.74 0 0 0
28/06/2018
7.74
 19,100 7.90 7.93 7.71 0 0 0
27/06/2018
7.96
 13,415 7.84 8.17 7.84 0 0 0
26/06/2018
8.05
 37,803 7.93 8.23 7.90 6,500 0 0.2
25/06/2018
8.08
 47,300 8.02 8.17 7.99 0 0 0
22/06/2018
8.17
 34,960 7.96 8.47 7.84 200 0 0.0
21/06/2018
8.05
 43,010 7.90 8.17 7.90 2,000 0 0.1
20/06/2018
7.90
 45,303 7.62 8.96 7.62 0 0 0
19/06/2018
7.74
 45,533 7.74 8.14 7.59 0 0 0
18/06/2018
7.90
 31,138 8.17 8.20 7.74 500 0 0.0
15/06/2018
8.35
 27,117 8.08 8.50 7.90 0 0 0
14/06/2018
8.38
 23,613 7.90 8.72 7.90 0 0 0
13/06/2018
8.35
 125,850 7.44 8.72 7.44 100 46,400 -1.2
12/06/2018
7.59
 22,294 7.23 7.62 7.23 0 0 0
11/06/2018
7.59
 24,800 7.29 8.05 7.29 0 9,500 -0.2
08/06/2018
7.23
 7,620 7.11 7.23 6.99 0 0 0
07/06/2018
6.99
 6,236 7.05 7.05 6.99 0 0 0
06/06/2018
7.02
 1,410 7.29 7.29 7.02 0 0 0
05/06/2018
7.14
 10,800 7.56 7.59 6.99 100 2,000 0.0
04/06/2018
7.59
 12,958 7.56 7.90 7.56 58 0 0.0
01/06/2018
6.92
 3,056 7.29 7.29 6.92 0 0 0
31/05/2018
7.26
 8,800 6.99 7.26 6.38 0 0 0
30/05/2018
7.14
 0 7.14 7.14 7.14 0 0 0
29/05/2018
7.14
 100 7.14 7.14 7.14 0 0 0
28/05/2018
7.14
 1,998 7.20 7.20 6.74 0 0 0
25/05/2018
6.86
 645 6.86 6.92 6.86 0 0 0
24/05/2018
6.99
 600 7.11 7.11 6.99 200 0 0.0
23/05/2018
7.11
 2,600 7.11 7.11 7.05 0 0 0
22/05/2018
6.83
 4,900 6.99 6.99 6.83 0 1,400 0.0
21/05/2018
6.99
 5,900 6.99 6.99 6.99 0 0 0

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