Tổng Công ty cổ phần Công trình Viettel (ctr)

120
0.40
(0.33%)
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)
18/04/2023
61.16
 137,600 60.88 61.82 60.59 3,700 22,600 -1.2
17/04/2023
60.88
 76,200 60.50 61.25 59.74 3,200 1,500 0.1
14/04/2023
60.50
 173,000 61.82 62.48 60.50 1,700 25,900 -1.5
13/04/2023
61.82
 65,100 61.63 62.20 61.35 0 900 -0.1
12/04/2023
61.63
 143,900 62.77 63.71 61.44 200 3,500 -0.2
11/04/2023
62.77
 320,900 60.12 62.77 60.31 8,000 7,500 0.0
10/04/2023
60.12
 183,900 60.40 62.29 59.36 1,000 6,949 -0.4
07/04/2023
60.40
 162,000 62.01 62.01 60.31 3,300 6,000 -0.2
06/04/2023
62.01
 296,900 60.69 62.86 60.59 96,600 4,200 6.1
05/04/2023
60.69
 215,400 58.98 60.69 58.32 37,300 5,600 2.0
04/04/2023
58.98
 176,700 59.08 59.08 58.23 40,000 5,600 2.1
03/04/2023
59.08
 279,800 57.66 59.08 57.76 66,000 11,700 3.4
31/03/2023
57.66
 649,500 56.15 58.51 56.34 45,500 11,900 2.0
30/03/2023
56.15
 528,900 53.60 56.43 53.79 900 15,000 -0.8
29/03/2023
53.60
 99,600 53.69 53.88 53.03 83 3,200 -0.2
28/03/2023
53.69
 96,400 53.03 53.69 53.03 4,100 600 0.2
27/03/2023
53.03
 52,000 52.84 53.41 52.75 500 0 0.0
24/03/2023
52.84
 53,000 52.75 53.31 52.75 1,200 2,800 -0.1
23/03/2023
52.75
 25,700 52.75 52.75 52.46 100 1,100 -0.1
22/03/2023
52.75
 41,500 52.75 53.88 52.75 0 5,300 -0.3
21/03/2023
52.75
 38,600 52.46 52.75 52.18 0 1,700 -0.7
20/03/2023
52.46
 60,100 53.12 53.31 52.37 100 5,300 -0.3
17/03/2023
53.12
 22,200 53.41 53.88 53.03 100 2,800 -0.2
16/03/2023
53.41
 41,800 53.50 53.50 52.75 500 5,300 -0.3
15/03/2023
53.50
 58,800 52.37 54.73 53.12 600 1,430 -0.0
14/03/2023
52.37
 86,900 53.22 53.41 52.27 200 12,200 -0.7
13/03/2023
53.22
 74,600 53.88 53.88 52.94 400 200 0.0
10/03/2023
53.88
 83,900 54.35 54.35 53.12 30,420 2,800 1.6
09/03/2023
54.35
 117,200 54.35 54.64 53.97 60,000 900 3.4
08/03/2023
54.35
 97,400 53.22 54.35 52.46 28,100 7,300 1.2
07/03/2023
53.22
 31,900 53.12 53.50 52.94 100 400 -0.0
06/03/2023
53.12
 139,900 52.84 54.16 52.84 12,000 3,800 0.5
03/03/2023
52.84
 75,300 53.12 53.88 52.84 3,000 3,500 -0.0
02/03/2023
53.12
 67,700 53.88 54.83 53.12 500 3,600 -0.2
01/03/2023
53.88
 232,600 51.90 53.88 51.33 2,000 3,427 -0.1
28/02/2023
51.90
 76,800 52.37 53.88 51.80 4,700 3,800 0.0
27/02/2023
52.37
 407,200 53.69 54.07 51.99 700 7,800 -0.4
24/02/2023
53.69
 109,100 54.83 54.83 53.69 5,000 18,000 -0.7
23/02/2023
54.83
 167,200 53.88 54.83 53.50 10,100 6,000 0.2
22/02/2023
53.88
 147,000 56.24 56.24 53.88 9,000 3,800 0.3
21/02/2023
56.24
 106,600 56.91 57.66 56.24 1,400 5,500 -0.2
20/02/2023
56.91
 209,600 54.64 57.19 55.01 5,700 900 0.3
17/02/2023
54.64
 107,200 55.30 55.77 54.64 36,100 4,800 1.8
16/02/2023
55.30
 139,100 53.88 55.58 54.26 57,900 10,293 2.8
15/02/2023
53.88
 142,600 53.88 54.73 52.75 7,300 27,600 -1.2
14/02/2023
53.88
 98,500 54.45 55.30 53.50 7,400 24,700 -1.0
13/02/2023
54.45
 196,700 57.57 57.57 54.26 37,890 9,000 1.7
10/02/2023
57.57
 124,200 57.47 58.42 56.91 1,900 200 0.1
09/02/2023
57.47
 115,300 57.94 57.94 57.38 1,600 0 0.1
08/02/2023
57.94
 85,800 57.57 57.94 56.72 5,400 2,090 0.2
07/02/2023
57.57
 148,600 56.91 57.57 56.72 5,208 27,486 -1.4
06/02/2023
56.91
 110,700 58.42 58.42 56.91 21,230 32,900 -0.7
03/02/2023
58.42
 159,300 57.85 58.42 57.66 9,900 12,200 -0.1
02/02/2023
57.85
 207,200 57.66 58.32 56.53 0 19,300 -1.2
01/02/2023
57.66
 344,500 58.61 60.50 56.91 26,500 17,600 0.5
31/01/2023
58.61
 197,600 57.57 58.61 56.34 7,200 2,900 0.3
30/01/2023
57.57
 199,700 57.38 58.51 57.28 1,600 1,000 0.0
27/01/2023
57.38
 322,500 55.58 59.36 55.68 88,580 21,000 4.1
19/01/2023
55.58
 186,800 56.53 57.57 55.20 500 13,900 -0.8
18/01/2023
56.53
 383,700 53.12 56.81 52.46 104,500 2,400 6.1
17/01/2023
53.12
 235,000 50.76 53.50 50.76 75,700 0 4.3
16/01/2023
50.76
 166,900 50.76 51.61 49.91 71,700 6,700 3.5
13/01/2023
50.76
 251,700 50.76 51.71 50.67 7,600 5,400 0.1
12/01/2023
50.76
 59,200 50.67 51.23 50.57 2,100 3,500 -0.1
11/01/2023
50.67
 143,000 49.63 50.95 49.63 3,600 200 0.2
10/01/2023
49.63
 94,400 49.91 50.48 49.25 0 16,200 -0.9
09/01/2023
49.91
 80,500 49.63 50.00 49.53 1,200 7,900 -0.4
06/01/2023
49.63
 139,700 50.29 50.29 49.63 2,000 4,692 -0.1
05/01/2023
50.29
 143,900 50.00 50.57 49.44 2,600 23,900 -1.1
04/01/2023
50.00
 100,100 50.10 50.67 49.91 2,669 716 0.1
03/01/2023
50.10
 169,400 47.64 50.10 47.64 11,400 6,000 0.3
30/12/2022
47.64
 60,600 47.83 48.21 47.26 0 2,200 -0.1
29/12/2022
47.83
 156,700 48.21 48.21 47.83 6,400 13,541 -0.4
28/12/2022
48.21
 114,400 48.21 48.30 47.55 5,600 3,092 0.1
27/12/2022
48.21
 192,500 47.26 48.21 46.51 7,400 6,100 0.1
26/12/2022
47.26
 273,900 49.63 49.63 47.26 2,200 8,600 -0.3
23/12/2022
49.63
 132,200 49.15 49.91 48.49 30,000 6,500 1.2
22/12/2022
49.15
 252,200 48.78 50.19 48.68 22,423 69,300 -2.4
21/12/2022
48.78
 222,900 50.10 50.95 46.89 6,600 9 0.3
20/12/2022
50.10
 324,000 51.90 51.90 49.44 26,300 1,500 1.3
19/12/2022
51.90
 212,300 53.79 54.07 51.90 3,500 12,700 -0.5
16/12/2022
53.79
 364,900 52.27 53.88 51.23 65,800 8,800 3.2
15/12/2022
52.27
 289,200 51.33 52.75 51.04 90,200 2,500 4.8
14/12/2022
51.33
 337,500 50.10 51.71 50.10 49,100 9,900 2.1
13/12/2022
50.10
 272,700 49.63 50.10 48.40 4,400 7,000 -0.1
12/12/2022
49.63
 363,400 48.40 50.48 48.40 127,300 1,100 6.6
09/12/2022
48.40
 233,300 47.64 48.87 47.55 77,317 1,000 3.9
08/12/2022
47.64
 514,900 45.28 48.40 46.08 131,614 3,500 6.5
07/12/2022
45.28
 489,900 47.55 48.21 45.28 24,452 62,900 -1.8
06/12/2022
47.55
 562,000 49.15 50.19 46.89 11,750 5,100 0.3
05/12/2022
49.15
 375,600 49.06 50.67 48.96 5,400 17,300 -0.6
02/12/2022
49.06
 331,700 46.70 49.34 45.37 28,600 13,374 0.8
01/12/2022
46.70
 701,600 49.63 50.86 46.51 5,000 28,110 -1.1
30/11/2022
49.63
 621,600 46.89 49.91 46.41 7,300 15,500 -0.4
29/11/2022
46.89
 348,400 45.51 47.17 45.37 63,000 20,600 2.1
28/11/2022
45.51
 339,600 42.54 45.51 43.20 11,501 0 0.6
25/11/2022
42.54
 225,000 41.21 42.54 41.26 9,600 0 0.4
24/11/2022
41.21
 351,600 41.69 41.69 40.17 127,900 16,700 4.8
23/11/2022
41.69
 438,700 40.32 41.73 39.80 137,600 3,100 5.9
22/11/2022
40.32
 341,900 39.80 41.12 38.90 164,200 1,500 6.9

Chính sách bảo mật | Điều khoản sử dụng |