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)
12/09/2023
79.07
 142,300 78.40 79.07 77.73 14,900 3,000 1.0
11/09/2023
78.40
 269,300 80.89 81.47 78.02 6,500 6,500 -0.0
08/09/2023
80.89
 234,500 79.55 81.37 78.59 7,200 0 0.6
07/09/2023
79.55
 151,800 78.59 80.22 78.12 11,600 1,600 0.8
06/09/2023
78.59
 252,000 79.94 80.51 77.06 12,400 500 1.0
05/09/2023
79.94
 275,200 79.84 80.51 78.69 13,500 9,600 0.3
31/08/2023
79.84
 190,300 79.65 80.99 79.07 6,800 10,400 -0.3
30/08/2023
79.65
 447,400 77.54 80.13 77.54 124,100 7,000 9.6
29/08/2023
77.54
 265,700 76.77 78.59 76.20 5,000 2,300 0.2
28/08/2023
76.77
 275,100 76.01 79.55 76.01 600 5,700 -0.4
25/08/2023
76.01
 915,300 71.12 76.01 71.02 22,200 12,600 0.7
24/08/2023
71.12
 164,200 70.35 71.69 69.68 20,500 9,100 0.8
23/08/2023
70.35
 118,600 70.45 70.45 69.11 17,200 10,800 0.5
22/08/2023
70.45
 276,900 67.57 70.45 66.13 41,400 9,900 2.2
21/08/2023
67.57
 291,400 66.13 68.43 65.08 77,100 112,000 -2.4
18/08/2023
66.13
 368,100 69.58 70.35 65.75 127,900 14,900 8.2
17/08/2023
69.58
 180,900 70.93 71.41 69.58 3,100 100 0.2
16/08/2023
70.93
 318,300 69.97 71.50 69.49 120,500 4,700 8.6
15/08/2023
69.97
 187,700 69.30 69.97 68.91 61,200 62,000 -0.1
14/08/2023
69.30
 240,800 69.97 69.97 69.01 1,000 19,200 -1.3
11/08/2023
69.97
 218,100 69.97 70.16 69.30 0 79,900 -5.8
10/08/2023
69.97
 172,100 70.93 71.41 69.97 400 13,500 -1.0
09/08/2023
70.93
 198,700 71.50 71.89 70.74 3,000 11,500 -0.6
08/08/2023
71.50
 249,400 70.93 72.08 71.12 3,600 1,300 0.2
07/08/2023
70.93
 387,000 69.20 70.93 69.01 3,000 62,500 -4.3
04/08/2023
69.20
 233,400 69.01 69.58 68.82 800 50,900 -3.6
03/08/2023
69.01
 169,800 69.58 69.97 69.01 0 25,500 -1.8
02/08/2023
69.58
 162,700 69.78 70.06 69.01 7,600 30,800 -1.7
01/08/2023
69.78
 289,100 69.78 70.26 69.49 17,900 36,600 -1.4
31/07/2023
69.78
 210,000 69.20 70.35 69.01 27,200 7,900 1.4
28/07/2023
69.20
 189,800 69.49 70.45 69.01 1,000 45,800 -3.2
27/07/2023
69.49
 191,300 69.97 70.06 68.82 2,000 21,300 -1.4
26/07/2023
69.97
 357,400 70.45 70.93 69.68 100 152,100 -11.1
25/07/2023
70.45
 261,100 70.93 71.31 70.26 2,300 0 0.2
24/07/2023
70.93
 194,400 70.93 71.50 70.83 9,700 1,300 0.6
21/07/2023
70.93
 201,700 71.02 71.41 70.54 200 99,000 -7.3
20/07/2023
71.02
 185,200 71.31 71.31 70.45 24,200 7,700 1.2
19/07/2023
71.31
 169,200 72.17 72.94 71.02 14,600 2,900 0.9
18/07/2023
72.17
 297,200 70.83 72.17 70.64 33,500 34,500 -0.1
17/07/2023
70.83
 330,300 70.74 71.12 70.16 1,100 91,300 -6.6
14/07/2023
70.74
 311,900 70.93 72.08 70.45 30,300 75,900 -3.4
13/07/2023
70.93
 262,800 71.60 72.36 70.93 900 63,100 -4.6
12/07/2023
71.60
 322,100 71.69 72.46 70.93 43,000 138,100 -7.1
11/07/2023
71.69
 391,900 72.65 73.99 70.93 47,400 151,100 -7.8
10/07/2023
72.65
 400,900 71.50 73.04 71.21 5,900 129,500 -9.3
07/07/2023
71.50
 476,000 69.01 72.17 68.82 12,400 112,000 -7.4
06/07/2023
69.01
 138,500 69.78 70.26 68.05 24,400 12,100 0.9
05/07/2023
69.78
 209,100 69.11 69.97 68.82 18,100 58,000 -2.9
04/07/2023
69.11
 125,200 67.57 69.11 67.57 16,700 1,700 1.1
03/07/2023
67.57
 118,700 67.57 67.67 66.90 800 57,000 -3.9
30/06/2023
67.57
 107,000 67.76 68.05 67.57 800 3,000 -0.2
29/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
29/06/2023
67.76
 159,300 68.63 69.49 67.57 500 500 -0
28/06/2023
68.63
 87,200 69.10 69.48 68.63 12,200 2,700 0.7
27/06/2023
69.10
 86,700 69.10 70.04 68.82 1,000 3,900 -0.2
26/06/2023
69.10
 254,100 68.63 70.14 67.87 2,100 3,900 -0.1
23/06/2023
68.63
 285,100 67.30 68.72 67.40 6,700 4,600 0.2
22/06/2023
67.30
 131,900 67.30 68.91 67.11 26,600 54,100 -2.0
21/06/2023
67.30
 105,000 67.59 67.87 67.11 6,100 47,000 -2.9
20/06/2023
67.59
 120,500 67.02 67.59 66.93 5,000 0 0.4
19/06/2023
67.02
 77,100 68.34 68.34 67.02 1,300 12,200 -0.8
16/06/2023
68.34
 195,800 68.34 69.00 67.40 3,200 16,500 -1.0
15/06/2023
68.34
 47,400 67.59 68.44 67.59 3,400 6,200 -0.2
14/06/2023
67.59
 128,500 69.57 70.04 67.59 12,100 14,600 -0.2
13/06/2023
69.57
 280,200 67.40 69.95 67.59 122,100 13,300 7.9
12/06/2023
67.40
 79,400 67.11 68.06 67.11 300 10,500 -0.7
09/06/2023
67.11
 92,200 66.93 67.11 66.17 500 5,400 -0.3
08/06/2023
66.93
 164,000 68.53 68.53 66.93 600 37,500 -2.6
07/06/2023
68.53
 142,700 68.44 68.53 67.11 2,800 8,000 -0.4
06/06/2023
68.44
 62,700 68.53 68.72 67.87 2,000 3,600 -0.1
05/06/2023
68.53
 120,500 69.48 69.48 67.59 0 10,900 -0.8
02/06/2023
69.48
 174,800 68.82 69.48 68.25 29,200 7,200 1.6
01/06/2023
68.82
 149,300 67.11 69.29 66.83 25,900 4,500 1.5
31/05/2023
67.11
 66,900 66.64 67.11 66.45 500 500 0.0
30/05/2023
66.64
 131,500 66.45 66.83 65.79 1,500 8,200 -0.5
29/05/2023
66.45
 230,600 66.07 67.59 65.98 1,500 3,000 -0.1
26/05/2023
66.07
 161,500 67.49 67.68 66.07 500 9,300 -0.6
25/05/2023
67.49
 190,300 66.83 67.59 65.89 0 11,400 -0.8
24/05/2023
66.83
 350,900 67.11 67.96 66.26 1,800 6,500 -0.3
23/05/2023
67.11
 332,100 65.03 67.21 65.51 5,000 7,700 -0.2
22/05/2023
65.03
 529,100 62.95 65.79 63.62 8,300 101,800 -6.4
19/05/2023
62.95
 129,200 62.10 63.24 62.39 2,500 2,200 0.0
18/05/2023
62.10
 210,400 62.39 62.86 62.01 0 100 -0.0
17/05/2023
62.39
 84,000 62.95 63.52 62.39 100 600 -0.0
16/05/2023
62.95
 103,500 63.52 63.52 62.58 2,400 33,600 -2.1
15/05/2023
63.52
 177,800 63.52 64.28 61.92 50,300 43,700 0.4
12/05/2023
63.52
 251,000 62.86 63.81 62.39 2,500 54,000 -3.5
11/05/2023
62.86
 186,800 61.54 62.86 61.44 50,000 55,000 -0.3
10/05/2023
61.54
 279,900 62.20 62.58 61.35 0 4,600 -0.3
09/05/2023
62.20
 295,500 61.44 62.58 61.35 0 47,700 -3.1
08/05/2023
61.44
 88,200 60.50 62.39 60.59 700 200 0.0
05/05/2023
60.50
 179,900 60.69 61.35 59.08 5,600 0 0.4
04/05/2023
60.69
 244,000 62.86 62.86 58.61 8,400 34,000 -1.7
28/04/2023
62.86
 195,300 62.39 63.52 62.01 27,200 1,800 1.7
27/04/2023
62.39
 147,900 62.77 64.09 62.39 3,400 8,800 -0.4
26/04/2023
62.77
 573,400 61.63 64.75 60.69 800 80,700 -5.3
25/04/2023
61.63
 192,700 59.08 61.63 59.08 5,500 1,098 0.3
24/04/2023
59.08
 95,300 59.84 60.12 58.61 2,800 3,100 -0.0
21/04/2023
59.84
 59,000 60.69 60.69 59.55 0 1,800 -0.1
20/04/2023
60.69
 119,500 60.59 61.35 59.46 1,000 21,800 -1.3
19/04/2023
60.59
 89,600 61.16 61.92 60.31 2,000 7,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |