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
65.70
74.20
65.70
2 tháng
(2026-08-06) 		-5 -6.60% 9,900,500 1,104,786 98.1
65.70
77.10
65.70
3 tháng
(2026-07-07) 		-2.97 -4.03% 16,047,800 1,798,186 147.8
65.70
77.10
65.70
6 tháng
(2026-04-08) 		-5.78 -7.55% 39,219,400 839,686 65.9
65.70
83.33
65.70
12 tháng
(2025-10-10) 		-2.88 -3.91% 119,473,000 489,986 34.3
65.70
94.74
65.70
24 tháng
(2024-10-15) 		-41.78 -37.11% 293,942,700 -2,700,561 -454.9
63.27
118.32
65.70
36 tháng
(2023-10-23) 		9.26 15.04% 386,880,200 -3,604,696 -597.4
58.34
134.31
65.70
60 tháng
(2021-11-01) 		13.33 23.19% 594,107,653 2,723,329 -132.6
30.51
134.31
65.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2025
78.51
 602,600 78.68 79.28 77.91 127,500 95,400 3.0
15/08/2025
78.85
 696,200 80.13 80.82 78.85 40,800 79,700 -3.6
14/08/2025
80.05
 580,200 81.25 81.25 79.88 18,100 53,100 -3.3
13/08/2025
80.90
 703,600 81.25 81.59 79.70 92,700 81,200 1.1
12/08/2025
81.16
 731,700 81.67 81.67 80.48 90,400 32,300 5.5
11/08/2025
80.90
 563,100 81.33 81.76 80.56 7,900 72,900 -6.2
08/08/2025
80.48
 1,706,700 79.45 82.70 79.36 167,800 809,000 -60.0
07/08/2025
79.36
 960,100 79.53 81.42 79.36 72,000 412,700 -31.7
06/08/2025
78.93
 599,400 77.91 79.28 77.91 68,600 297,500 -20.9
05/08/2025
77.82
 725,800 79.45 79.53 77.48 47,200 92,000 -4.2
04/08/2025
79.02
 481,600 77.91 79.96 77.65 70,400 97,900 -2.6
01/08/2025
77.05
 1,187,400 77.48 79.11 76.79 158,800 809,600 -58.7
31/07/2025
77.31
 1,449,300 79.88 80.05 76.97 97,100 687,000 -53.6
30/07/2025
79.70
 833,900 81.85 81.85 79.62 7,500 198,200 -17.9
29/07/2025
81.33
 1,057,500 86.04 86.04 81.33 23,500 103,700 -8.0
28/07/2025
85.27
 967,900 84.84 85.53 84.16 249,100 204,400 4.4
25/07/2025
84.50
 781,700 84.33 85.53 84.33 67,300 236,800 -16.8
24/07/2025
84.24
 478,600 84.84 85.27 84.16 20,600 112,700 -9.1
23/07/2025
84.58
 746,100 85.61 85.61 84.41 65,500 220,600 -15.4
22/07/2025
85.18
 456,800 83.90 85.53 83.30 63,400 16,100 4.6
21/07/2025
83.90
 779,700 85.44 86.21 83.90 3,100 117,800 -11.4
18/07/2025
85.44
 1,346,700 87.41 87.41 85.27 20,100 320,000 -30.1
17/07/2025
87.15
 493,200 87.67 88.18 86.90 2,900 23,900 -2.1
16/07/2025
87.50
 581,200 87.75 89.38 86.90 114,900 12,900 10.5
15/07/2025
86.90
 880,700 88.09 89.38 86.90 29,500 116,100 -8.9
14/07/2025
87.24
 604,300 86.98 87.75 85.70 21,900 91,700 -7.0
11/07/2025
86.98
 623,600 87.58 87.75 86.81 32,500 170,400 -14.0
10/07/2025
87.67
 562,900 88.18 89.89 87.50 38,000 93,800 -5.7
09/07/2025
88.18
 519,900 88.61 89.04 87.50 500 116,100 -11.9
08/07/2025
88.52
 770,100 86.90 88.61 86.21 95,000 91,100 0.4
07/07/2025
87.15
 442,400 88.01 88.01 86.38 16,700 44,200 -2.8
04/07/2025
87.07
 483,500 86.04 88.18 86.04 25,000 67,100 -4.3
03/07/2025
86.04
 481,600 87.15 87.15 84.84 16,000 75,300 -6.0
02/07/2025
86.13
 748,900 87.58 87.58 85.36 2,500 251,400 -25.0
01/07/2025
87.32
 461,100 87.84 88.09 86.21 8,700 3,500 0.5
30/06/2025
88.01
 568,700 89.89 89.89 87.58 175,200 83,800 9.4
27/06/2025
87.58
 1,511,400 83.81 87.67 83.81 513,900 33,800 48.5
26/06/2025
83.81
 336,100 85.01 85.01 83.47 3,200 37,100 -3.3
25/06/2025
84.41
 416,600 84.84 85.61 84.41 49,900 100 5.0
24/06/2025
84.76
 635,600 85.61 87.24 84.41 126,900 42,400 8.4
23/06/2025
84.76
 697,000 83.47 85.70 82.44 237,900 56,400 17.8
20/06/2025
84.33
 457,400 85.18 85.18 83.64 53,100 40,800 1.2
19/06/2025
85.18
 500,800 85.44 86.30 83.90 500 95,600 -9.4
18/06/2025
85.44
 852,900 85.44 85.61 83.90 247,400 77,400 16.9
17/06/2025
85.61
 572,200 86.30 86.47 84.41 34,100 132,800 -9.8
16/06/2025
86.30
 1,538,500 82.62 86.47 80.90 302,100 260,200 4.2
13/06/2025
82.62
 1,087,200 80.73 82.62 79.19 414,000 75,400 31.9
12/06/2025
82.19
 508,700 83.47 83.47 81.85 55,000 26,900 2.7
11/06/2025
83.13
 2,202,400 77.74 83.13 77.14 586,000 142,800 42.4
10/06/2025
77.74
 525,500 75.77 78.76 75.51 159,400 0 11.6
09/06/2025
76.02
 336,400 77.05 77.05 75.85 2,600 0 -5.0
06/06/2025
77.05
 319,500 78.34 78.42 77.05 48,985 0 -3.7
05/06/2025
77.99
 456,100 77.99 79.28 77.74 117,000 0 -3.1
04/06/2025
77.74
 377,500 78.85 79.28 77.48 28,500 0 -10.6
03/06/2025
78.85
 423,700 77.56 79.02 77.56 210,000 0 17.6
02/06/2025
77.31
 300,100 77.05 77.65 76.28 34,100 0 -0.4
30/05/2025
77.14
 595,200 80.05 80.56 77.14 43,641 0 -27.3
29/05/2025
79.96
 310,800 80.56 81.16 79.28 65,800 0 1.8
28/05/2025
79.88
 407,300 80.99 81.25 79.62 50,710 0 -5.8
27/05/2025
80.99
 502,100 79.62 81.07 79.19 161,300 46,400 10.8
26/05/2025
79.53
 441,800 77.91 79.53 75.34 103,800 0 7.6
23/05/2025
77.91
 571,700 78.34 78.76 77.05 138,000 7,100 11.9
22/05/2025
77.65
 1,040,200 80.90 81.33 77.48 73,700 0 -0.2
21/05/2025
80.90
 388,200 81.25 82.79 80.48 18,900 0 -1.2
20/05/2025
80.73
 548,000 81.59 82.19 80.48 51,300 0 3.4
19/05/2025
81.59
 591,400 83.64 83.64 80.99 8,400 0 -14.4
16/05/2025
83.90
 927,500 82.19 84.33 81.42 496,800 0 44.8
15/05/2025
82.19
 547,000 83.21 83.47 81.25 187,500 0 9.3
14/05/2025
82.36
 1,178,000 79.96 83.30 79.96 544,000 104,200 42.0
13/05/2025
79.96
 525,700 81.42 81.50 79.62 2,100 69,700 -6.3
12/05/2025
79.88
 435,600 80.90 80.90 78.93 600 6,200 -0.5
09/05/2025
80.13
 1,310,500 76.71 80.73 76.71 627,800 259,200 34.3
08/05/2025
76.45
 602,600 75.77 76.54 75.00 23,200 160,500 -12.2
07/05/2025
75.77
 466,400 76.19 76.19 74.65 800 117,600 -10.3
06/05/2025
76.45
 1,115,800 74.31 77.14 74.31 90,600 91,600 -0.1
05/05/2025
74.31
 560,200 73.63 74.31 71.91 179,500 0 8.4
29/04/2025
72.60
 398,000 72.26 73.03 71.91 139,400 22,800 9.9
28/04/2025
72.17
 620,500 71.91 74.31 71.91 180,900 120,100 5.2
25/04/2025
71.83
 716,200 73.97 73.97 71.74 139,200 118,200 1.8
24/04/2025
73.11
 931,900 71.57 76.19 71.57 107,400 241,900 -11.7
23/04/2025
71.49
 1,116,500 66.95 71.49 66.95 206,100 329,700 -10.4
22/04/2025
66.86
 1,386,800 70.20 70.20 65.84 66,900 194,300 -10.1
21/04/2025
70.72
 547,600 72.86 73.37 70.54 3,100 120,700 -9.8
18/04/2025
73.54
 511,300 71.83 74.40 71.49 91,400 23,500 5.8
17/04/2025
70.97
 303,700 70.63 71.83 69.77 62,800 59,400 0.3
16/04/2025
71.06
 471,000 69.77 73.20 69.77 69,500 42,600 2.3
15/04/2025
71.74
 608,800 74.31 74.40 71.49 63,900 67,700 -0.3
14/04/2025
74.48
 803,200 75.85 76.19 73.63 53,600 186,500 -11.7
11/04/2025
72.34
 1,575,200 72.34 72.34 70.29 273,900 37,100 19.8
10/04/2025
67.63
 114,200 67.63 67.63 67.63 100 200 0.0
09/04/2025
63.27
 2,002,900 63.27 65.92 63.27 295,900 7,200 21.5
08/04/2025
67.98
 443,200 67.98 68.49 67.98 67,300 700 5.3
04/04/2025
73.03
 394,200 73.03 73.03 73.03 1,400 80,000 -6.7
03/04/2025
78.51
 755,600 78.76 82.19 78.51 29,300 2,700 2.5
02/04/2025
84.41
 404,800 83.90 85.44 83.04 25,300 6,300 1.9
01/04/2025
84.58
 595,000 87.32 87.32 84.33 5,900 44,600 -3.8
31/03/2025
88.18
 938,400 86.47 88.18 82.79 34,000 18,800 1.5
28/03/2025
87.41
 204,900 89.04 89.29 87.32 1,900 900 0.1
27/03/2025
88.61
 620,200 87.32 89.12 85.78 36,100 60,600 -2.5
26/03/2025
86.90
 949,800 92.12 92.12 86.90 4,300 136,200 -14.0

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