Tổng Công ty cổ phần Công trình Viettel (ctr)

134.50
1.20
(0.90%)
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
(2024-08-19) 		-2.90 -2.27% 4,097,100 -36,898 -5.3
123
133.30
133.30
2 tháng
(2024-07-22) 		-3.50 -2.73% 12,747,700 -627,122 -78.5
115.60
133.30
133.30
3 tháng
(2024-06-20) 		-33.90 -21.39% 22,450,000 -1,443,898 -193.5
115.60
160.20
133.30
6 tháng
(2024-03-22) 		-3.70 -2.88% 52,024,500 -1,956,838 -245.1
112.20
160.20
133.30
12 tháng
(2023-09-25) 		51.68 70.88% 92,796,900 -1,009,634 -166.3
69.59
160.20
133.30
24 tháng
(2022-09-29) 		64.56 107.53% 156,972,100 -938,640 -188.8
36.39
160.20
133.30
36 tháng
(2021-10-04) 		57.44 85.54% 303,103,169 4,750,206 263.3
36.39
160.20
133.30
60 tháng
(2019-10-15) 		99.37 393.77% 558,684,218 6,917,647 441.7
13.56
160.20
133.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
85.74
 183,500 84.66 85.74 83.19 48,900 4,600 3.8
27/11/2023
84.66
 138,000 86.13 86.23 84.66 2,700 4,200 -0.1
24/11/2023
86.13
 839,400 81.82 86.33 80.36 143,000 5,700 11.6
23/11/2023
81.82
 361,400 86.23 86.52 81.82 18,000 5,300 1.1
22/11/2023
86.23
 373,700 86.23 87.50 84.86 88,100 44,800 3.8
21/11/2023
86.23
 645,500 83.10 87.11 83.10 103,400 168,700 -5.6
20/11/2023
83.10
 641,600 84.47 84.47 82.02 36,000 73,000 -3.1
17/11/2023
84.47
 493,300 83.78 87.01 84.17 37,100 74,100 -3.2
16/11/2023
83.78
 1,070,500 78.30 83.78 77.71 0 0 0
15/11/2023
78.30
 175,800 77.81 78.99 77.61 8,800 800 0.6
14/11/2023
77.81
 130,700 77.22 78.69 77.42 2,600 2,200 0.0
13/11/2023
77.22
 66,100 77.52 78.01 76.93 0 3,700 -0.3
10/11/2023
77.52
 217,400 78.89 78.89 77.52 47,200 10,800 2.9
09/11/2023
78.89
 256,700 78.20 79.87 77.81 37,500 48,100 -0.9
08/11/2023
78.20
 277,300 75.66 78.20 75.46 26,000 2,300 1.8
07/11/2023
75.66
 129,200 76.15 76.34 75.27 30,500 3,600 2.1
06/11/2023
76.15
 130,100 75.85 76.83 74.87 1,800 15,300 -1.1
03/11/2023
75.85
 284,000 73.60 75.95 73.41 48,900 25,300 1.8
02/11/2023
73.60
 119,300 72.04 73.80 72.04 17,000 38,800 -1.6
01/11/2023
72.04
 194,200 69.59 72.04 69.30 101,600 6,900 6.8
31/10/2023
69.59
 272,400 71.06 71.45 69.59 4,300 26,000 -1.6
30/10/2023
71.06
 64,500 73.41 73.41 71.06 7,200 9,600 -0.2
27/10/2023
73.41
 139,700 72.13 73.90 71.06 2,400 9,700 -0.5
26/10/2023
72.13
 415,100 74.29 74.29 71.16 14,600 15,600 -0.1
25/10/2023
74.29
 104,100 75.56 76.24 74.29 12,200 11,800 0.0
24/10/2023
75.56
 322,200 73.41 75.76 72.62 104,500 38,000 5.0
23/10/2023
73.41
 166,300 74.39 74.39 72.92 3,100 48,800 -3.4
20/10/2023
74.39
 185,900 73.70 74.48 72.43 2,000 13,500 -0.9
19/10/2023
73.70
 207,600 73.90 75.36 72.43 26,200 7,800 1.4
18/10/2023
73.90
 533,100 73.60 75.17 73.21 21,500 60,600 -3.0
17/10/2023
73.60
 241,500 77.91 78.79 73.60 52,900 20,800 2.5
16/10/2023
77.91
 187,400 79.28 79.57 77.81 3,000 5,200 -0.2
13/10/2023
79.28
 253,900 79.28 79.28 77.61 7,200 1,600 0.4
12/10/2023
79.28
 222,900 78.79 79.28 78.59 2,000 3,400 -0.1
11/10/2023
78.79
 170,600 78.30 78.79 77.32 12,900 10,600 0.2
10/10/2023
78.30
 406,600 77.71 79.96 77.81 6,900 4,400 0.2
09/10/2023
77.71
 440,400 76.83 78.20 76.34 5,200 3,600 0.1
06/10/2023
76.83
 206,400 75.46 77.03 74.78 43,400 200 3.3
05/10/2023
75.46
 140,300 76.15 76.54 75.36 5,400 4,700 0.1
04/10/2023
76.15
 255,500 75.07 76.54 73.50 23,200 58,400 -2.7
03/10/2023
75.07
 413,400 77.13 77.13 74.68 12,900 4,400 0.7
02/10/2023
77.13
 289,800 76.24 78.10 76.44 13,100 1,000 1.0
29/09/2023
76.24
 362,500 74.97 76.93 75.17 200 0 0.0
28/09/2023
74.97
 625,500 74.39 75.76 74.48 45,200 13,200 2.5
27/09/2023
74.39
 371,500 73.31 74.58 71.94 1,400 15,100 -1.0
26/09/2023
73.31
 512,000 72.92 76.05 72.43 103,900 0 7.9
25/09/2023
72.92
 596,800 74.19 76.34 72.92 21,300 2,100 1.5
22/09/2023
74.19
 4,436,300 79.77 80.55 74.19 101,200 1,100 7.7
21/09/2023
79.77
 635,700 81.92 83.10 79.18 6,500 12,200 -0.5
20/09/2023
81.92
 318,100 80.75 82.51 80.65 5,200 2,600 0.2
19/09/2023
80.75
 617,700 76.44 81.04 76.05 7,600 40,500 -2.6
18/09/2023
76.44
 193,900 76.54 77.52 76.34 0 0 0
15/09/2023
76.54
 350,300 77.32 78.50 76.05 15,200 122,300 -8.4
14/09/2023
77.32
 470,200 80.26 80.36 77.32 25,400 53,200 -2.2
13/09/2023
80.26
 337,500 80.75 83.78 80.26 43,300 16,100 2.3
12/09/2023
80.75
 142,300 80.06 80.75 79.38 14,900 3,000 1.0
11/09/2023
80.06
 269,300 82.61 83.19 79.67 6,500 6,500 -0.0
08/09/2023
82.61
 234,500 81.24 83.10 80.26 7,200 0 0.6
07/09/2023
81.24
 151,800 80.26 81.92 79.77 11,600 1,600 0.8
06/09/2023
80.26
 252,000 81.63 82.22 78.69 12,400 500 1.0
05/09/2023
81.63
 275,200 81.53 82.22 80.36 13,500 9,600 0.3
31/08/2023
81.53
 190,300 81.33 82.70 80.75 6,800 10,400 -0.3
30/08/2023
81.33
 447,400 79.18 81.82 79.18 124,100 7,000 9.6
29/08/2023
79.18
 265,700 78.40 80.26 77.81 5,000 2,300 0.2
28/08/2023
78.40
 275,100 77.61 81.24 77.61 600 5,700 -0.4
25/08/2023
77.61
 915,300 72.62 77.61 72.53 22,200 12,600 0.7
24/08/2023
72.62
 164,200 71.84 73.21 71.16 20,500 9,100 0.8
23/08/2023
71.84
 118,600 71.94 71.94 70.57 17,200 10,800 0.5
22/08/2023
71.94
 276,900 69.00 71.94 67.53 41,400 9,900 2.2
21/08/2023
69.00
 291,400 67.53 69.88 66.46 77,100 112,000 -2.4
18/08/2023
67.53
 368,100 71.06 71.84 67.14 127,900 14,900 8.2
17/08/2023
71.06
 180,900 72.43 72.92 71.06 3,100 100 0.2
16/08/2023
72.43
 318,300 71.45 73.01 70.96 120,500 4,700 8.6
15/08/2023
71.45
 187,700 70.76 71.45 70.37 61,200 62,000 -0.1
14/08/2023
70.76
 240,800 71.45 71.45 70.47 1,000 19,200 -1.3
11/08/2023
71.45
 218,100 71.45 71.64 70.76 0 79,900 -5.8
10/08/2023
71.45
 172,100 72.43 72.92 71.45 400 13,500 -1.0
09/08/2023
72.43
 198,700 73.01 73.41 72.23 3,000 11,500 -0.6
08/08/2023
73.01
 249,400 72.43 73.60 72.62 3,600 1,300 0.2
07/08/2023
72.43
 387,000 70.67 72.43 70.47 3,000 62,500 -4.3
04/08/2023
70.67
 233,400 70.47 71.06 70.27 800 50,900 -3.6
03/08/2023
70.47
 169,800 71.06 71.45 70.47 0 25,500 -1.8
02/08/2023
71.06
 162,700 71.25 71.55 70.47 7,600 30,800 -1.7
01/08/2023
71.25
 289,100 71.25 71.74 70.96 17,900 36,600 -1.4
31/07/2023
71.25
 210,000 70.67 71.84 70.47 27,200 7,900 1.4
28/07/2023
70.67
 189,800 70.96 71.94 70.47 1,000 45,800 -3.2
27/07/2023
70.96
 191,300 71.45 71.55 70.27 2,000 21,300 -1.4
26/07/2023
71.45
 357,400 71.94 72.43 71.16 100 152,100 -11.1
25/07/2023
71.94
 261,100 72.43 72.82 71.74 2,300 0 0.2
24/07/2023
72.43
 194,400 72.43 73.01 72.33 9,700 1,300 0.6
21/07/2023
72.43
 201,700 72.53 72.92 72.04 200 99,000 -7.3
20/07/2023
72.53
 185,200 72.82 72.82 71.94 24,200 7,700 1.2
19/07/2023
72.82
 169,200 73.70 74.48 72.53 14,600 2,900 0.9
18/07/2023
73.70
 297,200 72.33 73.70 72.13 33,500 34,500 -0.1
17/07/2023
72.33
 330,300 72.23 72.62 71.64 1,100 91,300 -6.6
14/07/2023
72.23
 311,900 72.43 73.60 71.94 30,300 75,900 -3.4
13/07/2023
72.43
 262,800 73.11 73.90 72.43 900 63,100 -4.6
12/07/2023
73.11
 322,100 73.21 73.99 72.43 43,000 138,100 -7.1
11/07/2023
73.21
 391,900 74.19 75.56 72.43 47,400 151,100 -7.8
10/07/2023
74.19
 400,900 73.01 74.58 72.72 5,900 129,500 -9.3

Chính sách bảo mật | Điều khoản sử dụng |