Tổng Công ty cổ phần Công trình Viettel (ctr)

134.50
0
(0%)
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
(2024-08-20) 		5.20 4.06% 4,965,200 122,402 15.2
123
134.50
134.50
2 tháng
(2024-07-22) 		5.20 4.06% 13,893,000 -507,622 -63.1
115.60
134.50
134.50
3 tháng
(2024-06-21) 		-26.90 -16.79% 23,183,400 -1,326,798 -178.5
115.60
160.20
134.50
6 tháng
(2024-03-25) 		3.30 2.54% 52,847,400 -1,732,038 -216.2
112.20
160.20
134.50
12 tháng
(2023-09-25) 		60.38 82.81% 93,942,200 -890,134 -150.9
69.59
160.20
134.50
24 tháng
(2022-09-30) 		75.38 130.16% 157,902,900 -813,640 -173.1
36.39
160.20
134.50
36 tháng
(2021-10-05) 		65.99 98.04% 302,053,128 4,869,206 278.6
36.39
160.20
134.50
60 tháng
(2019-10-16) 		108.81 444.38% 558,976,108 7,035,347 457.1
13.56
160.20
134.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
66.60
 528,700 69.98 69.98 66.12 507 4,300 -0.3
16/09/2022
69.98
 244,500 70.85 71.33 69.98 8,900 3,273 0.4
15/09/2022
70.85
 225,300 70.46 72.30 70.75 42,697 27,710 0.8
14/09/2022
70.46
 326,200 69.89 70.56 68.82 11,500 90 1.0
13/09/2022
69.89
 222,700 69.89 70.66 68.73 62,735 2,030 1.0
12/09/2022
69.89
 208,600 69.50 70.75 69.69 900 1,100 2.3
09/09/2022
69.50
 419,200 69.11 69.50 67.38 73,800 42,000 2.3
08/09/2022
69.11
 259,000 69.40 70.37 68.82 10,300 7,500 0.2
07/09/2022
69.40
 418,700 71.62 71.62 69.31 7,100 14,200 -0.5
06/09/2022
71.62
 314,500 71.14 72.59 71.14 1,500 35,400 -2.5
05/09/2022
71.14
 231,600 70.75 72.01 70.75 0 4,000 -0.3
31/08/2022
70.75
 299,800 69.50 71.43 69.50 10,100 0 0.7
30/08/2022
69.50
 361,100 70.46 71.43 69.50 300 75,000 -5.4
29/08/2022
70.46
 764,900 72.49 72.49 69.02 17,200 60,600 -3.2
26/08/2022
72.49
 285,800 73.26 73.94 72.40 11,600 17,100 -0.4
25/08/2022
73.26
 391,100 73.55 74.81 72.97 6,300 11,400 -0.4
24/08/2022
73.55
 495,900 71.43 73.55 71.43 6,500 1,000 0.4
23/08/2022
71.43
 302,700 71.53 72.20 70.66 14,500 500 1.0
22/08/2022
71.53
 478,000 71.43 72.20 70.75 177,700 5,200 12.8
19/08/2022
71.43
 482,200 71.33 72.59 70.46 6,700 700 0.4
18/08/2022
71.33
 563,900 70.75 71.82 69.89 67,700 5,300 4.6
17/08/2022
70.75
 827,400 68.63 71.53 69.21 111,500 1,500 8.1
16/08/2022
68.63
 527,700 68.82 68.82 67.95 11,000 0 0.8
15/08/2022
68.82
 583,100 60.04 69.02 66.60 20,400 0 1.5
13/07/2022
60.04
 261,100 59.27 60.72 58.78 62,500 5,600 3.5
12/07/2022
59.27
 220,600 57.14 59.27 57.24 50,000 6,700 2.7
11/07/2022
57.14
 156,100 58.40 58.69 56.18 500 4,000 -0.2
08/07/2022
58.40
 270,300 55.99 58.59 56.18 500 6,400 -0.2
07/07/2022
55.99
 286,600 55.21 56.37 54.54 36,900 100 2.1
06/07/2022
55.21
 328,100 57.92 58.40 55.02 4,300 3,400 0.1
05/07/2022
57.92
 264,300 60.72 60.72 57.92 1,300 100 0.1
04/07/2022
60.72
 134,900 61.49 61.97 60.14 500 0 0.0
01/07/2022
61.49
 519,900 59.85 61.58 58.21 203,600 2,400 12.8
30/06/2022
59.85
 269,800 60.43 61.39 59.85 0 2,200 -0.1
29/06/2022
60.43
 178,600 61.78 61.78 60.43 100 4,300 -0.3
28/06/2022
61.78
 514,100 60.91 62.36 60.14 64,300 0 4.1
27/06/2022
60.91
 387,100 60.91 60.91 59.36 400 0 0.0
24/06/2022
60.91
 648,800 61.78 62.07 59.85 161,000 9,400 9.6
23/06/2022
61.78
 552,300 59.36 61.78 58.69 45,100 6,100 2.5
22/06/2022
59.36
 870,500 61.78 62.74 58.69 295,500 34,600 16.0
21/06/2022
61.78
 394,200 65.45 65.45 60.91 17,000 44,000 -1.7
20/06/2022
65.45
 544,100 66.02 67.47 63.71 200,000 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
66.02
 732,100 63.51 66.12 61.58 22,400 54,000 -2.2
16/06/2022
63.51
 566,800 63.90 64.91 63.51 32,300 1,500 2.5
15/06/2022
63.90
 644,800 64.29 64.52 62.43 212,800 7,000 17.0
14/06/2022
64.29
 913,800 61.42 64.29 58.25 242,700 2,600 19.9
13/06/2022
61.42
 997,300 65.99 65.99 61.42 167,300 4,500 12.9
10/06/2022
65.99
 713,200 69.01 69.01 65.99 62,400 700 5.3
09/06/2022
69.01
 465,700 70.02 70.02 68.39 15,200 0 1.4
08/06/2022
70.02
 533,700 69.56 70.72 69.32 62,100 12,600 4.5
07/06/2022
69.56
 923,600 67.31 69.63 65.45 187,300 10,200 15.9
06/06/2022
67.31
 1,453,900 64.21 67.93 63.51 97,200 6,100 7.8
03/06/2022
64.21
 424,700 64.68 64.68 63.20 36,600 18,400 1.5
02/06/2022
64.68
 821,900 62.28 64.99 62.28 60,700 2,000 4.9
01/06/2022
62.28
 439,600 63.28 63.28 61.66 18,400 500 1.4
31/05/2022
63.28
 613,800 63.44 63.82 62.12 12,400 700 1.0
30/05/2022
63.44
 472,500 63.82 63.90 62.59 300 0 0.0
27/05/2022
63.82
 613,900 63.44 64.37 62.74 200 1,500 -0.1
26/05/2022
63.44
 438,100 64.13 64.29 62.66 6,400 1,400 0.4
25/05/2022
64.13
 809,700 60.42 64.13 60.42 2,300 600 0.1
24/05/2022
60.42
 540,300 60.03 60.42 58.02 109,600 10,200 7.8
23/05/2022
60.03
 589,200 61.04 61.89 58.09 168,500 22,500 11.3
20/05/2022
61.04
 622,400 59.56 61.73 59.64 2,400 7,800 -0.4
19/05/2022
59.56
 588,200 58.79 60.03 56.62 6,000 12,500 -0.5
18/05/2022
58.79
 612,200 57.32 60.03 57.32 9,000 0 0.7
17/05/2022
57.32
 644,000 53.60 57.32 53.29 3,000 0 0.2
16/05/2022
53.60
 667,200 53.60 56.08 51.35 68,800 13,000 3.9
13/05/2022
53.60
 1,439,300 57.63 58.40 53.60 216,000 3,500 14.7
12/05/2022
57.63
 771,000 61.97 62.20 57.63 12,600 600 0.9
11/05/2022
61.97
 760,900 62.35 64.29 61.19 500 6,400 -0.5
10/05/2022
62.35
 1,017,600 59.80 62.97 55.77 18,900 3,000 1.3
09/05/2022
59.80
 1,612,600 64.29 64.29 59.80 201,500 5,100 15.2
06/05/2022
64.29
 1,116,900 68.47 68.47 64.29 5,200 2,900 0.2
05/05/2022
68.47
 2,363,000 73.58 75.13 68.47 5,400 2,500 0.3
04/05/2022
73.58
 805,200 77.07 77.07 73.43 3,500 400 0.3
29/04/2022
77.07
 811,800 75.91 77.38 74.90 17,000 0 1.7
28/04/2022
75.91
 610,000 75.91 77.30 74.82 6,100 0 0.6
27/04/2022
75.91
 1,103,400 72.89 75.91 72.19 8,900 31,100 -2.1
26/04/2022
72.89
 795,600 78.31 78.31 72.89 1,800 4,200 -0.2
25/04/2022
78.31
 516,800 84.20 84.20 78.31 20,200 0 2.0
22/04/2022
84.20
 1,419,600 90.47 90.62 84.20 7,200 18,000 -1.2
21/04/2022
90.47
 794,200 92.17 92.17 87.76 5,000 2,400 0.3
20/04/2022
92.17
 569,200 92.95 93.34 89.85 0 200 -0.0
19/04/2022
92.95
 1,000,700 90.62 94.88 89.15 0 4,900 -0.6
18/04/2022
90.62
 1,192,900 91.24 91.24 88.22 100,400 5,800 10.9
15/04/2022
91.24
 663,900 90.08 92.87 89.08 0 2,300 -0.3
14/04/2022
90.08
 1,620,400 84.82 90.39 84.82 70,200 227,000 -18.0
13/04/2022
84.82
 1,043,400 81.10 84.82 78.62 81,400 0 8.8
12/04/2022
81.10
 903,200 83.42 84.12 79.78 200 10,000 -1.0
08/04/2022
83.42
 787,200 84.82 84.82 82.10 200 200 -0.0
07/04/2022
84.82
 1,572,100 85.98 85.98 80.01 109,100 11,300 10.6
06/04/2022
85.98
 684,400 86.13 89.08 85.43 115,000 102,200 1.4
05/04/2022
86.13
 677,800 84.82 86.60 83.27 11,100 100 1.2
04/04/2022
84.82
 678,600 85.90 86.52 84.20 21,800 1,200 2.3
01/04/2022
85.90
 508,700 84.43 86.75 83.27 1,500 1,300 0.0
31/03/2022
84.43
 1,036,900 83.42 88.22 83.42 53,200 205,200 -16.8
30/03/2022
83.42
 809,000 84.35 84.74 81.33 6,800 105,300 -10.7
29/03/2022
84.35
 1,436,700 79.01 84.35 79.39 282,000 306,500 -2.6
28/03/2022
79.01
 994,000 79.78 80.17 78.46 150,100 200,900 -5.3
25/03/2022
79.78
 1,910,800 75.06 79.78 73.82 13,500 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |