Tổng Công ty cổ phần Công trình Viettel (ctr)

119.60
3.10
(2.66%)
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
(2024-10-22) 		-10.90 -8.56% 20,125,200 -137,504 -15.4
116.50
138.20
119.60
2 tháng
(2024-09-23) 		-9.93 -7.85% 26,617,500 -448,304 -55.6
116.50
138.20
119.60
3 tháng
(2024-08-23) 		-9.44 -7.49% 31,524,000 214,396 30.5
116.50
138.20
119.60
6 tháng
(2024-05-27) 		-9.83 -7.78% 60,979,800 -233,663 -5.3
113.21
156.88
119.60
12 tháng
(2023-11-27) 		33.59 40.52% 106,826,600 -899,609 -118.4
82.91
156.88
119.60
24 tháng
(2022-12-02) 		67.44 137.47% 167,599,400 -746,170 -119.3
45.28
156.88
119.60
36 tháng
(2021-12-07) 		54.38 87.53% 294,916,873 4,437,296 273.9
35.64
156.88
119.60
60 tháng
(2019-12-18) 		96.04 469.32% 574,580,874 7,457,138 521.8
13.28
156.88
119.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
89.41
 229,500 91.07 91.07 88.72 7,700 12,700 -0.5
30/01/2024
90.78
 129,600 90.29 91.07 89.80 29,100 43,000 -1.3
29/01/2024
90.29
 104,000 90.58 90.58 89.31 40,600 19,600 1.9
26/01/2024
90.00
 93,000 90.09 90.29 89.31 61,800 4,700 5.2
25/01/2024
89.70
 148,100 91.07 91.07 89.12 73,000 67,700 0.5
24/01/2024
90.68
 163,500 90.78 91.37 90.29 105,200 1,100 9.7
23/01/2024
90.68
 203,000 90.88 91.07 89.70 100,900 10,100 8.4
22/01/2024
90.49
 228,200 90.09 91.07 89.31 59,000 900 5.3
19/01/2024
90.00
 394,000 88.53 91.56 88.53 102,200 51,200 4.6
18/01/2024: Cổ tức tiền mặt tỉ lệ: 19.19%
18/01/2024
88.53
 141,800 87.16 88.92 86.67 61,500 6,300 5.0
17/01/2024
86.55
 141,500 87.22 87.41 86.26 1,700 3,000 -0.1
16/01/2024
87.22
 151,200 85.40 87.32 85.02 54,300 0 4.9
15/01/2024
85.78
 164,200 86.26 87.70 85.78 800 6,200 -0.5
12/01/2024
86.26
 235,600 88.56 88.56 82.52 10,900 4,000 0.6
11/01/2024
88.66
 228,800 87.60 88.75 86.93 55,200 900 5.0
10/01/2024
87.60
 289,900 87.99 88.08 87.03 54,000 106,100 -4.7
09/01/2024
87.99
 139,500 88.66 88.75 87.80 13,900 300 1.3
08/01/2024
88.75
 256,800 88.66 89.14 87.89 101,900 2,200 9.2
05/01/2024
87.89
 203,400 87.60 88.08 87.12 62,700 73,500 -1.0
04/01/2024
87.22
 554,700 88.18 90.48 87.22 50,900 69,100 -1.7
03/01/2024
87.70
 255,500 87.89 88.56 86.84 5,300 9,000 -0.3
02/01/2024
87.89
 141,500 89.14 89.14 87.22 6,600 1,800 0.4
29/12/2023
87.99
 766,300 86.45 90.10 85.97 145,600 107,500 3.4
28/12/2023
86.45
 178,400 87.03 87.22 86.36 7,700 6,300 0.1
27/12/2023
87.03
 403,000 87.70 88.28 87.03 15,000 53,000 -3.5
26/12/2023
87.70
 454,100 88.18 89.14 86.36 5,300 59,300 -4.9
25/12/2023
88.18
 520,900 85.69 88.18 85.59 103,700 9,100 8.6
22/12/2023
85.69
 285,100 83.20 86.45 83.48 36,800 5,000 2.8
21/12/2023
83.20
 109,800 83.29 83.29 82.43 5,000 12,000 -0.6
20/12/2023
83.29
 87,000 83.29 83.96 82.24 1,700 14,500 -1.1
19/12/2023
83.29
 173,900 83.00 83.77 82.24 5,300 43,600 -3.3
18/12/2023
83.00
 295,600 83.96 83.96 82.43 108,500 45,700 5.4
15/12/2023
83.96
 279,300 84.92 85.11 83.96 1,300 90,700 -7.9
14/12/2023
84.92
 280,000 85.69 86.36 84.92 124,200 133,700 -0.8
13/12/2023
85.69
 329,400 87.51 88.47 85.59 8,300 166,300 -14.3
12/12/2023
87.51
 349,600 85.88 87.70 85.11 19,900 8,800 1.0
11/12/2023
85.88
 216,400 86.74 87.51 85.50 7,200 84,500 -7.0
08/12/2023
86.74
 258,700 86.74 88.18 85.69 33,300 67,000 -3.1
07/12/2023
86.74
 462,200 85.02 87.22 84.82 73,200 102,100 -2.6
06/12/2023
85.02
 403,000 85.88 86.45 84.54 9,000 92,800 -7.5
05/12/2023
85.88
 420,800 87.12 88.28 85.69 27,800 102,000 -6.7
04/12/2023
87.12
 324,700 86.93 87.12 86.07 25,200 150,300 -11.3
01/12/2023
86.93
 263,000 88.18 88.18 85.97 17,100 5,700 1.0
30/11/2023
88.18
 403,400 86.93 88.18 85.78 286,300 18,700 24.5
29/11/2023
86.93
 578,400 83.96 87.22 83.10 136,000 18,700 10.4
28/11/2023
83.96
 183,500 82.91 83.96 81.47 48,900 4,600 3.8
27/11/2023
82.91
 138,000 84.35 84.44 82.91 2,700 4,200 -0.1
24/11/2023
84.35
 839,400 80.13 84.54 78.69 143,000 5,700 11.6
23/11/2023
80.13
 361,400 84.44 84.73 80.13 18,000 5,300 1.1
22/11/2023
84.44
 373,700 84.44 85.69 83.10 88,100 44,800 3.8
21/11/2023
84.44
 645,500 81.37 85.30 81.37 103,400 168,700 -5.6
20/11/2023
81.37
 641,600 82.72 82.72 80.32 36,000 73,000 -3.1
17/11/2023
82.72
 493,300 82.04 85.21 82.43 37,100 74,100 -3.2
16/11/2023
82.04
 1,070,500 76.68 82.04 76.10 0 0 0
15/11/2023
76.68
 175,800 76.20 77.35 76.01 8,800 800 0.6
14/11/2023
76.20
 130,700 75.62 77.06 75.81 2,600 2,200 0.0
13/11/2023
75.62
 66,100 75.91 76.39 75.34 0 3,700 -0.3
10/11/2023
75.91
 217,400 77.25 77.25 75.91 47,200 10,800 2.9
09/11/2023
77.25
 256,700 76.58 78.21 76.20 37,500 48,100 -0.9
08/11/2023
76.58
 277,300 74.09 76.58 73.90 26,000 2,300 1.8
07/11/2023
74.09
 129,200 74.57 74.76 73.71 30,500 3,600 2.1
06/11/2023
74.57
 130,100 74.28 75.24 73.32 1,800 15,300 -1.1
03/11/2023
74.28
 284,000 72.08 74.38 71.89 48,900 25,300 1.8
02/11/2023
72.08
 119,300 70.54 72.27 70.54 17,000 38,800 -1.6
01/11/2023
70.54
 194,200 68.15 70.54 67.86 101,600 6,900 6.8
31/10/2023
68.15
 272,400 69.58 69.97 68.15 4,300 26,000 -1.6
30/10/2023
69.58
 64,500 71.89 71.89 69.58 7,200 9,600 -0.2
27/10/2023
71.89
 139,700 70.64 72.36 69.58 2,400 9,700 -0.5
26/10/2023
70.64
 415,100 72.75 72.75 69.68 14,600 15,600 -0.1
25/10/2023
72.75
 104,100 73.99 74.66 72.75 12,200 11,800 0.0
24/10/2023
73.99
 322,200 71.89 74.19 71.12 104,500 38,000 5.0
23/10/2023
71.89
 166,300 72.84 72.84 71.41 3,100 48,800 -3.4
20/10/2023
72.84
 185,900 72.17 72.94 70.93 2,000 13,500 -0.9
19/10/2023
72.17
 207,600 72.36 73.80 70.93 26,200 7,800 1.4
18/10/2023
72.36
 533,100 72.08 73.61 71.69 21,500 60,600 -3.0
17/10/2023
72.08
 241,500 76.29 77.16 72.08 52,900 20,800 2.5
16/10/2023
76.29
 187,400 77.64 77.92 76.20 3,000 5,200 -0.2
13/10/2023
77.64
 253,900 77.64 77.64 76.01 7,200 1,600 0.4
12/10/2023
77.64
 222,900 77.16 77.64 76.97 2,000 3,400 -0.1
11/10/2023
77.16
 170,600 76.68 77.16 75.72 12,900 10,600 0.2
10/10/2023
76.68
 406,600 76.10 78.31 76.20 6,900 4,400 0.2
09/10/2023
76.10
 440,400 75.24 76.58 74.76 5,200 3,600 0.1
06/10/2023
75.24
 206,400 73.90 75.43 73.23 43,400 200 3.3
05/10/2023
73.90
 140,300 74.57 74.95 73.80 5,400 4,700 0.1
04/10/2023
74.57
 255,500 73.51 74.95 71.98 23,200 58,400 -2.7
03/10/2023
73.51
 413,400 75.53 75.53 73.13 12,900 4,400 0.7
02/10/2023
75.53
 289,800 74.66 76.49 74.86 13,100 1,000 1.0
29/09/2023
74.66
 362,500 73.42 75.34 73.61 200 0 0.0
28/09/2023
73.42
 625,500 72.84 74.19 72.94 45,200 13,200 2.5
27/09/2023
72.84
 371,500 71.79 73.04 70.45 1,400 15,100 -1.0
26/09/2023
71.79
 512,000 71.41 74.47 70.93 103,900 0 7.9
25/09/2023
71.41
 596,800 72.65 74.76 71.41 21,300 2,100 1.5
22/09/2023
72.65
 4,436,300 78.12 78.88 72.65 101,200 1,100 7.7
21/09/2023
78.12
 635,700 80.22 81.37 77.54 6,500 12,200 -0.5
20/09/2023
80.22
 318,100 79.07 80.80 78.98 5,200 2,600 0.2
19/09/2023
79.07
 617,700 74.86 79.36 74.47 7,600 40,500 -2.6
18/09/2023
74.86
 193,900 74.95 75.91 74.76 0 0 0
15/09/2023
74.95
 350,300 75.72 76.87 74.47 15,200 122,300 -8.4
14/09/2023
75.72
 470,200 78.59 78.69 75.72 25,400 53,200 -2.2
13/09/2023
78.59
 337,500 79.07 82.04 78.59 43,300 16,100 2.3

Chính sách bảo mật | Điều khoản sử dụng |