Tổng Công ty cổ phần Công trình Viettel (ctr)

118.90
-0.70
(-0.59%)
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)
22/11/2022
40.32
 341,900 39.80 41.12 38.90 164,200 1,500 6.9
21/11/2022
39.80
 327,500 38.38 40.41 38.76 7,000 8,000 -0.0
18/11/2022
38.38
 361,600 37.76 38.38 35.26 12,100 36,600 -1.0
17/11/2022
37.76
 286,600 37.24 38.28 37.34 10,600 3,000 0.3
16/11/2022
37.24
 788,500 35.64 37.53 33.18 52,600 4,600 1.9
15/11/2022
35.64
 107,700 38.28 38.28 35.64 43,700 0 1.6
14/11/2022
38.28
 299,900 41.12 41.12 38.28 24,800 9,000 0.6
11/11/2022
41.12
 869,000 40.27 42.82 39.80 75,700 10,000 2.9
10/11/2022
40.27
 408,800 43.29 43.29 40.27 22,700 7,300 0.7
09/11/2022
43.29
 289,400 42.92 44.05 42.54 6,400 39,200 -1.5
08/11/2022
42.92
 332,800 43.72 43.77 41.64 34,000 16,982 0.8
07/11/2022
43.72
 475,700 46.98 47.26 43.72 21,500 18,300 0.1
04/11/2022
46.98
 384,900 49.44 49.63 46.51 45,700 32,400 0.7
03/11/2022
49.44
 176,000 50.67 50.76 49.44 0 11,300 -0.6
02/11/2022
50.67
 198,000 51.71 51.80 50.38 400 18,692 -1.0
01/11/2022
51.71
 248,000 52.27 52.94 51.71 1,100 20,000 -1.0
31/10/2022
52.27
 265,500 51.61 52.37 50.67 7,000 12,900 -0.3
28/10/2022
51.61
 383,600 50.67 52.65 51.04 300 13,700 -0.7
27/10/2022
50.67
 298,300 48.68 50.86 48.30 11,200 16,000 -0.3
26/10/2022
48.68
 253,000 49.06 50.00 47.26 4,400 19,500 -0.8
25/10/2022
49.06
 434,500 49.06 51.04 45.85 48,500 1,000 2.5
24/10/2022
49.06
 525,300 52.75 53.03 49.06 10,300 300 0.5
21/10/2022
52.75
 505,300 56.72 56.72 52.75 600 14,400 -0.8
20/10/2022
56.72
 308,100 57.38 57.38 56.34 94,500 35,700 3.5
19/10/2022
57.38
 346,000 56.72 57.57 56.34 87,300 32,000 3.3
18/10/2022
56.72
 359,100 56.72 57.94 56.62 1,700 21,300 -1.2
17/10/2022
56.72
 235,100 56.53 57.09 55.30 6,300 26,050 -1.2
14/10/2022
56.53
 355,100 56.53 57.94 56.34 2,800 51,800 -2.9
13/10/2022
56.53
 271,500 57.38 58.13 55.87 1,350 33,400 -1.9
12/10/2022
57.38
 503,100 53.88 57.57 53.97 128,400 800 7.7
11/10/2022
53.88
 585,200 53.97 55.20 52.08 142,700 18,500 7.1
10/10/2022
53.97
 342,200 51.61 54.45 51.04 35,600 3,200 1.9
07/10/2022
51.61
 458,500 54.26 54.26 51.04 20,100 13,100 0.4
06/10/2022
54.26
 286,300 55.39 55.39 53.12 19,100 18,862 0.0
05/10/2022
55.39
 200,200 53.22 56.43 54.16 18,300 0 1.1
04/10/2022
53.22
 284,700 52.75 55.30 52.56 25,000 14,200 0.6
03/10/2022
52.75
 669,800 56.72 57.00 52.75 54,000 293,900 -13.4
30/09/2022
56.72
 908,800 58.80 58.98 54.83 48,800 382,000 -20.0
29/09/2022
58.80
 214,500 58.98 61.44 58.80 7,100 12,600 -0.3
28/09/2022
58.98
 482,000 63.33 63.33 58.98 3,000 93,100 -5.6
27/09/2022
63.33
 262,900 64.56 64.85 63.33 2,000 81,364 -5.3
26/09/2022
64.56
 399,800 66.83 66.83 63.33 8,500 13,900 -0.4
23/09/2022
66.83
 194,000 66.74 68.34 66.26 2,300 7,300 -0.4
22/09/2022
66.74
 165,700 67.11 67.40 65.51 11,300 0 0.8
21/09/2022
67.11
 284,800 66.36 67.11 65.51 80,900 0 5.7
20/09/2022
66.36
 206,700 65.22 66.64 65.13 5,800 2,651 0.2
19/09/2022
65.22
 528,700 68.53 68.53 64.75 507 4,300 -0.3
16/09/2022
68.53
 244,500 69.38 69.86 68.53 8,900 3,273 0.4
15/09/2022
69.38
 225,300 69.00 70.80 69.29 42,697 27,710 0.8
14/09/2022
69.00
 326,200 68.44 69.10 67.40 11,500 90 1.0
13/09/2022
68.44
 222,700 68.44 69.19 67.30 62,735 2,030 1.0
12/09/2022
68.44
 208,600 68.06 69.29 68.25 900 1,100 2.3
09/09/2022
68.06
 419,200 67.68 68.06 65.98 73,800 42,000 2.3
08/09/2022
67.68
 259,000 67.96 68.91 67.40 10,300 7,500 0.2
07/09/2022
67.96
 418,700 70.14 70.14 67.87 7,100 14,200 -0.5
06/09/2022
70.14
 314,500 69.67 71.08 69.67 1,500 35,400 -2.5
05/09/2022
69.67
 231,600 69.29 70.52 69.29 0 4,000 -0.3
31/08/2022
69.29
 299,800 68.06 69.95 68.06 10,100 0 0.7
30/08/2022
68.06
 361,100 69.00 69.95 68.06 300 75,000 -5.4
29/08/2022
69.00
 764,900 70.99 70.99 67.59 17,200 60,600 -3.2
26/08/2022
70.99
 285,800 71.75 72.41 70.90 11,600 17,100 -0.4
25/08/2022
71.75
 391,100 72.03 73.26 71.46 6,300 11,400 -0.4
24/08/2022
72.03
 495,900 69.95 72.03 69.95 6,500 1,000 0.4
23/08/2022
69.95
 302,700 70.04 70.71 69.19 14,500 500 1.0
22/08/2022
70.04
 478,000 69.95 70.71 69.29 177,700 5,200 12.8
19/08/2022
69.95
 482,200 69.86 71.08 69.00 6,700 700 0.4
18/08/2022
69.86
 563,900 69.29 70.33 68.44 67,700 5,300 4.6
17/08/2022
69.29
 827,400 67.21 70.04 67.78 111,500 1,500 8.1
16/08/2022
67.21
 527,700 67.40 67.40 66.55 11,000 0 0.8
15/08/2022
67.40
 583,100 58.80 67.59 65.22 20,400 0 1.5
13/07/2022
58.80
 261,100 58.04 59.46 57.57 62,500 5,600 3.5
12/07/2022
58.04
 220,600 55.96 58.04 56.05 50,000 6,700 2.7
11/07/2022
55.96
 156,100 57.19 57.47 55.01 500 4,000 -0.2
08/07/2022
57.19
 270,300 54.83 57.38 55.01 500 6,400 -0.2
07/07/2022
54.83
 286,600 54.07 55.20 53.41 36,900 100 2.1
06/07/2022
54.07
 328,100 56.72 57.19 53.88 4,300 3,400 0.1
05/07/2022
56.72
 264,300 59.46 59.46 56.72 1,300 100 0.1
04/07/2022
59.46
 134,900 60.21 60.69 58.89 500 0 0.0
01/07/2022
60.21
 519,900 58.61 60.31 57.00 203,600 2,400 12.8
30/06/2022
58.61
 269,800 59.17 60.12 58.61 0 2,200 -0.1
29/06/2022
59.17
 178,600 60.50 60.50 59.17 100 4,300 -0.3
28/06/2022
60.50
 514,100 59.65 61.06 58.89 64,300 0 4.1
27/06/2022
59.65
 387,100 59.65 59.65 58.13 400 0 0.0
24/06/2022
59.65
 648,800 60.50 60.78 58.61 161,000 9,400 9.6
23/06/2022
60.50
 552,300 58.13 60.50 57.47 45,100 6,100 2.5
22/06/2022
58.13
 870,500 60.50 61.44 57.47 295,500 34,600 16.0
21/06/2022
60.50
 394,200 64.09 64.09 59.65 17,000 44,000 -1.7
20/06/2022
64.09
 544,100 64.66 66.07 62.39 200,000 45,600 10.5
17/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/231 (Volume + 23.10%, Ratio=0.23)
17/06/2022
64.66
 732,100 62.20 64.75 60.31 22,400 54,000 -2.2
16/06/2022
62.20
 566,800 62.58 63.56 62.20 32,300 1,500 2.5
15/06/2022
62.58
 644,800 62.96 63.19 61.14 212,800 7,000 17.0
14/06/2022
62.96
 913,800 60.15 62.96 57.04 242,700 2,600 19.9
13/06/2022
60.15
 997,300 64.63 64.63 60.15 167,300 4,500 12.9
10/06/2022
64.63
 713,200 67.58 67.58 64.63 62,400 700 5.3
09/06/2022
67.58
 465,700 68.57 68.57 66.98 15,200 0 1.4
08/06/2022
68.57
 533,700 68.12 69.25 67.89 62,100 12,600 4.5
07/06/2022
68.12
 923,600 65.92 68.19 64.10 187,300 10,200 15.9
06/06/2022
65.92
 1,453,900 62.88 66.52 62.20 97,200 6,100 7.8
03/06/2022
62.88
 424,700 63.34 63.34 61.90 36,600 18,400 1.5
02/06/2022
63.34
 821,900 60.99 63.64 60.99 60,700 2,000 4.9

Chính sách bảo mật | Điều khoản sử dụng |